Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.76 | 59.23 | 58.69 | 59.00 | 1,035,095 | +0.23(+0.39%) |
Aug 30, 2021 | 58.92 | 59.12 | 58.70 | 58.77 | 745,853 | -0.37(-0.62%) |
Aug 27, 2021 | 58.39 | 59.24 | 58.29 | 59.14 | 1,436,612 | +0.80(+1.37%) |
Aug 26, 2021 | 58.43 | 58.68 | 58.22 | 58.34 | 853,675 | -0.36(-0.61%) |
Aug 25, 2021 | 58.69 | 58.86 | 58.19 | 58.70 | 1,139,612 | +0.42(+0.73%) |
Aug 24, 2021 | 58.28 | 58.65 | 58.23 | 58.27 | 944,462 | -0.12(-0.20%) |
Aug 23, 2021 | 58.14 | 58.64 | 58.08 | 58.39 | 802,049 | +0.63(+1.08%) |
Aug 20, 2021 | 57.62 | 57.96 | 57.39 | 57.76 | 1,060,015 | +0.09(+0.15%) |
Aug 19, 2021 | 57.50 | 57.82 | 57.19 | 57.67 | 2,070,199 | -0.90(-1.53%) |
Aug 18, 2021 | 58.89 | 59.10 | 58.52 | 58.57 | 978,021 | -0.39(-0.67%) |
Aug 17, 2021 | 59.39 | 59.55 | 58.69 | 58.97 | 1,250,512 | -0.76(-1.27%) |
Aug 16, 2021 | 59.55 | 59.84 | 59.36 | 59.73 | 1,322,603 | +0.03(+0.05%) |
Aug 13, 2021 | 59.70 | 60.02 | 59.50 | 59.70 | 1,768,741 | +0.50(+0.85%) |
Aug 12, 2021 | 59.04 | 59.50 | 58.67 | 59.20 | 2,533,145 | +0.06(+0.10%) |
Aug 11, 2021 | 59.02 | 59.23 | 58.81 | 59.14 | 1,073,056 | +0.31(+0.52%) |
Aug 10, 2021 | 58.87 | 59.07 | 58.75 | 58.83 | 937,683 | +0.15(+0.26%) |
Aug 09, 2021 | 59.00 | 59.04 | 58.48 | 58.68 | 1,562,495 | -0.75(-1.26%) |
Aug 06, 2021 | 59.95 | 60.06 | 59.28 | 59.43 | 1,438,950 | -0.14(-0.24%) |
Aug 05, 2021 | 59.55 | 60.01 | 59.41 | 59.57 | 1,683,134 | +0.47(+0.80%) |
Aug 04, 2021 | 59.91 | 60.09 | 59.05 | 59.10 | 2,114,418 | -1.12(-1.86%) |
Aug 03, 2021 | 60.28 | 60.30 | 59.74 | 60.22 | 2,011,187 | -0.42(-0.70%) |
Aug 02, 2021 | 60.66 | 61.31 | 60.55 | 60.64 | 1,579,638 | -0.03(-0.05%) |
Jul 30, 2021 | 61.78 | 62.00 | 60.44 | 60.67 | 3,880,307 | -1.74(-2.79%) |
Jul 29, 2021 | 63.27 | 63.65 | 62.27 | 62.41 | 4,830,723 | -3.70(-5.60%) |
Jul 28, 2021 | 65.98 | 66.40 | 65.90 | 66.11 | 1,396,688 | -0.08(-0.12%) |
Jul 27, 2021 | 66.31 | 66.59 | 66.00 | 66.19 | 1,249,175 | -0.29(-0.43%) |
Jul 26, 2021 | 65.39 | 66.50 | 65.34 | 66.48 | 1,400,958 | +0.82(+1.25%) |
Jul 23, 2021 | 66.14 | 66.19 | 65.61 | 65.66 | 932,738 | -0.03(-0.04%) |
Jul 22, 2021 | 66.77 | 66.83 | 65.53 | 65.69 | 1,376,858 | -0.20(-0.31%) |
Jul 21, 2021 | 65.38 | 66.38 | 65.35 | 65.89 | 2,250,502 | +1.42(+2.20%) |
Jul 20, 2021 | 63.64 | 64.73 | 63.45 | 64.48 | 1,799,724 | +0.65(+1.01%) |
Jul 19, 2021 | 64.17 | 64.27 | 63.00 | 63.83 | 2,814,646 | -2.11(-3.20%) |
Jul 16, 2021 | 66.54 | 66.59 | 65.77 | 65.94 | 1,462,749 | -0.32(-0.48%) |
Jul 15, 2021 | 66.45 | 66.59 | 65.93 | 66.26 | 1,523,539 | -0.68(-1.02%) |
Jul 14, 2021 | 66.89 | 67.11 | 66.68 | 66.94 | 1,178,272 | +0.03(+0.04%) |
Jul 13, 2021 | 66.63 | 67.43 | 66.55 | 66.91 | 3,116,861 | -0.14(-0.22%) |
Jul 12, 2021 | 66.74 | 67.11 | 66.50 | 67.06 | 1,149,449 | -0.26(-0.39%) |
Jul 09, 2021 | 66.87 | 67.38 | 66.83 | 67.32 | 1,070,690 | +0.26(+0.39%) |
Jul 08, 2021 | 67.03 | 67.12 | 66.39 | 67.06 | 1,583,849 | -1.13(-1.65%) |
Jul 07, 2021 | 67.61 | 68.26 | 67.55 | 68.18 | 1,232,824 | +0.42(+0.63%) |
Jul 06, 2021 | 68.40 | 68.43 | 67.45 | 67.76 | 1,319,494 | -1.10(-1.59%) |
Jul 02, 2021 | 68.78 | 68.95 | 68.54 | 68.86 | 884,819 | -0.60(-0.86%) |
Jul 01, 2021 | 69.34 | 69.74 | 69.22 | 69.46 | 766,043 | +0.09(+0.12%) |
Jun 30, 2021 | 70.08 | 70.31 | 69.11 | 69.37 | 1,600,915 | -0.75(-1.07%) |
Jun 29, 2021 | 70.79 | 70.94 | 70.08 | 70.12 | 1,299,218 | -1.19(-1.67%) |
Jun 28, 2021 | 72.04 | 72.06 | 71.12 | 71.32 | 1,287,727 | -1.37(-1.88%) |
Jun 25, 2021 | 72.42 | 72.72 | 72.36 | 72.68 | 694,664 | +0.00(+0.00%) |
Jun 24, 2021 | 72.74 | 72.96 | 72.54 | 72.68 | 475,235 | +0.37(+0.51%) |
Jun 23, 2021 | 73.31 | 73.37 | 72.28 | 72.32 | 818,036 | -0.85(-1.16%) |
Jun 22, 2021 | 73.20 | 73.40 | 72.91 | 73.16 | 766,158 | -0.16(-0.22%) |
Jun 21, 2021 | 72.72 | 73.53 | 72.64 | 73.33 | 929,085 | +1.09(+1.51%) |
Jun 18, 2021 | 72.78 | 72.96 | 72.22 | 72.24 | 1,444,769 | -1.97(-2.65%) |
Jun 17, 2021 | 74.36 | 74.82 | 74.18 | 74.21 | 1,083,871 | -1.51(-2.00%) |
Jun 16, 2021 | 76.50 | 76.65 | 75.36 | 75.72 | 1,060,000 | -0.72(-0.95%) |
Jun 15, 2021 | 76.42 | 76.75 | 76.04 | 76.44 | 1,949,309 | +0.35(+0.46%) |
Jun 14, 2021 | 75.59 | 76.10 | 75.32 | 76.09 | 1,218,266 | +0.80(+1.06%) |
Jun 11, 2021 | 75.29 | 75.42 | 74.87 | 75.29 | 610,684 | -0.22(-0.29%) |
Jun 10, 2021 | 75.78 | 75.93 | 75.50 | 75.52 | 712,717 | -0.14(-0.19%) |
Jun 09, 2021 | 76.05 | 76.15 | 75.66 | 75.66 | 602,047 | -0.27(-0.36%) |
Jun 08, 2021 | 76.05 | 76.23 | 75.79 | 75.93 | 1,022,737 | +0.61(+0.81%) |
Jun 07, 2021 | 74.80 | 75.38 | 74.64 | 75.32 | 1,219,625 | +1.35(+1.82%) |
Jun 04, 2021 | 73.59 | 74.01 | 73.36 | 73.97 | 923,156 | +0.43(+0.59%) |
Jun 03, 2021 | 73.69 | 73.74 | 73.15 | 73.54 | 935,341 | -1.15(-1.53%) |
Jun 02, 2021 | 74.40 | 74.74 | 74.21 | 74.69 | 1,140,473 | +1.03(+1.40%) |