Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.25 | 64.06 | 62.61 | 63.08 | 518,874 | -0.74(-1.16%) |
Aug 30, 2021 | 64.65 | 65.09 | 63.71 | 63.82 | 310,576 | -0.34(-0.53%) |
Aug 27, 2021 | 63.48 | 64.45 | 62.54 | 64.16 | 476,047 | +1.31(+2.08%) |
Aug 26, 2021 | 64.40 | 64.89 | 62.69 | 62.85 | 336,155 | -1.48(-2.30%) |
Aug 25, 2021 | 62.76 | 64.58 | 62.20 | 64.33 | 317,937 | +1.57(+2.50%) |
Aug 24, 2021 | 63.84 | 63.84 | 62.35 | 62.76 | 247,032 | -0.91(-1.43%) |
Aug 23, 2021 | 63.94 | 65.04 | 63.38 | 63.67 | 383,258 | +0.44(+0.70%) |
Aug 20, 2021 | 61.10 | 63.46 | 60.89 | 63.23 | 351,135 | +2.18(+3.57%) |
Aug 19, 2021 | 60.21 | 62.21 | 59.86 | 61.05 | 351,987 | +0.29(+0.48%) |
Aug 18, 2021 | 62.84 | 62.90 | 60.74 | 60.76 | 300,435 | -1.90(-3.03%) |
Aug 17, 2021 | 59.13 | 62.78 | 58.81 | 62.66 | 361,010 | +2.80(+4.68%) |
Aug 16, 2021 | 60.88 | 61.10 | 59.52 | 59.86 | 269,874 | -1.72(-2.79%) |
Aug 13, 2021 | 63.23 | 64.01 | 61.30 | 61.58 | 333,974 | -1.11(-1.77%) |
Aug 12, 2021 | 61.10 | 62.92 | 60.64 | 62.69 | 360,679 | +2.24(+3.71%) |
Aug 11, 2021 | 60.59 | 61.29 | 59.45 | 60.45 | 284,942 | +0.09(+0.15%) |
Aug 10, 2021 | 61.04 | 61.96 | 59.17 | 60.36 | 307,382 | -0.89(-1.45%) |
Aug 09, 2021 | 60.85 | 62.33 | 60.76 | 61.25 | 232,731 | +0.44(+0.72%) |
Aug 06, 2021 | 61.27 | 62.36 | 60.42 | 60.81 | 403,733 | -0.74(-1.20%) |
Aug 05, 2021 | 62.00 | 62.46 | 61.11 | 61.55 | 358,955 | -0.49(-0.79%) |
Aug 04, 2021 | 62.64 | 64.08 | 61.70 | 62.04 | 397,891 | -1.34(-2.11%) |
Aug 03, 2021 | 63.49 | 64.20 | 62.61 | 63.38 | 403,870 | -0.34(-0.53%) |
Aug 02, 2021 | 65.93 | 66.78 | 62.04 | 63.72 | 721,467 | -2.18(-3.31%) |
Jul 30, 2021 | 60.61 | 67.69 | 60.61 | 65.90 | 887,926 | +0.68(+1.04%) |
Jul 29, 2021 | 66.24 | 68.03 | 65.16 | 65.22 | 674,958 | +0.06(+0.09%) |
Jul 28, 2021 | 63.28 | 65.65 | 62.70 | 65.16 | 444,367 | +2.45(+3.91%) |
Jul 27, 2021 | 61.78 | 62.77 | 60.81 | 62.71 | 305,499 | +0.34(+0.55%) |
Jul 26, 2021 | 64.39 | 64.39 | 62.16 | 62.37 | 238,647 | -2.02(-3.14%) |
Jul 23, 2021 | 64.39 | 64.70 | 63.77 | 64.39 | 234,843 | +0.74(+1.16%) |
Jul 22, 2021 | 65.70 | 66.28 | 63.55 | 63.65 | 284,815 | -2.40(-3.63%) |
Jul 21, 2021 | 65.25 | 66.18 | 63.73 | 66.05 | 672,076 | +0.93(+1.43%) |
Jul 20, 2021 | 63.69 | 65.76 | 63.25 | 65.12 | 897,369 | +1.44(+2.26%) |
Jul 19, 2021 | 60.66 | 63.70 | 60.49 | 63.68 | 522,863 | +1.25(+2.00%) |
Jul 16, 2021 | 61.16 | 63.83 | 60.50 | 62.43 | 585,590 | +2.00(+3.31%) |
Jul 15, 2021 | 58.04 | 60.84 | 57.91 | 60.43 | 477,091 | +1.84(+3.14%) |
Jul 14, 2021 | 58.36 | 59.26 | 57.85 | 58.59 | 314,521 | +0.67(+1.16%) |
Jul 13, 2021 | 59.02 | 59.58 | 57.82 | 57.92 | 412,667 | -1.82(-3.05%) |
Jul 12, 2021 | 60.38 | 60.84 | 59.51 | 59.74 | 284,997 | -0.41(-0.68%) |
Jul 09, 2021 | 59.44 | 60.90 | 59.01 | 60.15 | 380,880 | +1.08(+1.83%) |
Jul 08, 2021 | 60.27 | 60.47 | 58.23 | 59.07 | 596,743 | -2.46(-4.00%) |
Jul 07, 2021 | 61.79 | 62.00 | 60.86 | 61.53 | 617,456 | -0.14(-0.23%) |
Jul 06, 2021 | 63.17 | 63.47 | 60.89 | 61.67 | 370,172 | -2.09(-3.28%) |
Jul 02, 2021 | 64.00 | 65.61 | 62.87 | 63.76 | 522,079 | -0.27(-0.42%) |
Jul 01, 2021 | 63.08 | 64.12 | 62.72 | 64.03 | 450,357 | +1.04(+1.65%) |
Jun 30, 2021 | 63.66 | 63.95 | 62.92 | 62.99 | 873,506 | -1.01(-1.58%) |
Jun 29, 2021 | 62.68 | 64.17 | 62.08 | 64.00 | 1,179,093 | +1.32(+2.11%) |
Jun 28, 2021 | 64.04 | 64.17 | 62.03 | 62.68 | 478,665 | -0.69(-1.09%) |
Jun 25, 2021 | 62.48 | 63.46 | 62.31 | 63.37 | 2,860,652 | +1.52(+2.46%) |
Jun 24, 2021 | 60.45 | 62.13 | 60.18 | 61.85 | 420,875 | +1.80(+3.00%) |
Jun 23, 2021 | 58.72 | 60.29 | 58.70 | 60.05 | 446,485 | +1.20(+2.04%) |
Jun 22, 2021 | 60.75 | 61.13 | 58.66 | 58.85 | 647,066 | -2.24(-3.67%) |
Jun 21, 2021 | 60.93 | 61.73 | 60.25 | 61.09 | 596,296 | +0.54(+0.89%) |
Jun 18, 2021 | 62.80 | 63.63 | 60.20 | 60.55 | 2,017,061 | -2.57(-4.07%) |
Jun 17, 2021 | 61.52 | 63.62 | 61.45 | 63.12 | 555,982 | +1.16(+1.87%) |
Jun 16, 2021 | 61.92 | 62.86 | 61.12 | 61.96 | 459,278 | +0.39(+0.63%) |
Jun 15, 2021 | 61.36 | 63.19 | 61.02 | 61.57 | 862,510 | -0.22(-0.36%) |
Jun 14, 2021 | 63.58 | 63.98 | 60.57 | 61.79 | 809,975 | -1.72(-2.71%) |
Jun 11, 2021 | 65.51 | 66.12 | 62.72 | 63.51 | 829,603 | -1.97(-3.01%) |
Jun 10, 2021 | 65.13 | 66.03 | 64.81 | 65.48 | 374,852 | +0.42(+0.65%) |
Jun 09, 2021 | 64.62 | 65.71 | 63.93 | 65.06 | 467,580 | +1.15(+1.80%) |
Jun 08, 2021 | 65.99 | 66.10 | 62.80 | 63.91 | 542,178 | -1.58(-2.41%) |
Jun 07, 2021 | 64.30 | 66.22 | 63.91 | 65.49 | 991,009 | +1.09(+1.69%) |
Jun 04, 2021 | 62.00 | 64.56 | 62.00 | 64.40 | 743,437 | +2.76(+4.48%) |
Jun 03, 2021 | 61.00 | 62.63 | 60.93 | 61.64 | 464,712 | -0.14(-0.23%) |
Jun 02, 2021 | 61.68 | 61.93 | 60.33 | 61.78 | 1,047,925 | +0.04(+0.06%) |