Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.98 | 70.20 | 68.95 | 69.93 | 232,844 | +0.83(+1.20%) |
Aug 30, 2021 | 69.30 | 69.39 | 68.66 | 69.11 | 239,835 | +0.46(+0.67%) |
Aug 27, 2021 | 66.88 | 69.02 | 66.88 | 68.65 | 223,785 | +1.92(+2.87%) |
Aug 26, 2021 | 67.63 | 68.00 | 66.47 | 66.73 | 145,690 | -0.60(-0.89%) |
Aug 25, 2021 | 67.06 | 67.75 | 66.71 | 67.33 | 162,182 | +0.53(+0.79%) |
Aug 24, 2021 | 67.06 | 67.06 | 66.12 | 66.80 | 184,764 | +0.45(+0.68%) |
Aug 23, 2021 | 66.03 | 66.55 | 65.32 | 66.35 | 194,708 | +0.28(+0.42%) |
Aug 20, 2021 | 66.48 | 67.10 | 66.05 | 66.07 | 214,204 | -0.28(-0.41%) |
Aug 19, 2021 | 65.61 | 66.36 | 64.84 | 66.35 | 239,409 | +0.40(+0.61%) |
Aug 18, 2021 | 66.18 | 66.86 | 65.86 | 65.94 | 480,311 | -0.30(-0.45%) |
Aug 17, 2021 | 65.44 | 66.33 | 64.61 | 66.24 | 360,781 | +0.34(+0.52%) |
Aug 16, 2021 | 66.41 | 67.22 | 65.59 | 65.89 | 334,640 | -0.57(-0.86%) |
Aug 13, 2021 | 66.99 | 67.34 | 66.03 | 66.46 | 182,810 | -0.83(-1.24%) |
Aug 12, 2021 | 67.17 | 67.62 | 66.95 | 67.30 | 193,913 | -0.34(-0.51%) |
Aug 11, 2021 | 67.03 | 67.68 | 66.30 | 67.64 | 322,566 | +1.31(+1.97%) |
Aug 10, 2021 | 65.44 | 67.62 | 65.15 | 66.33 | 369,821 | +0.70(+1.06%) |
Aug 09, 2021 | 66.17 | 66.95 | 64.95 | 65.64 | 633,421 | -0.98(-1.47%) |
Aug 06, 2021 | 69.37 | 69.54 | 66.54 | 66.62 | 331,401 | -2.26(-3.28%) |
Aug 05, 2021 | 68.95 | 69.45 | 66.12 | 68.88 | 634,441 | -0.17(-0.24%) |
Aug 04, 2021 | 69.51 | 69.77 | 67.72 | 69.04 | 450,253 | -1.19(-1.69%) |
Aug 03, 2021 | 70.23 | 70.39 | 69.43 | 70.23 | 341,557 | +0.50(+0.72%) |
Aug 02, 2021 | 68.96 | 70.02 | 68.67 | 69.73 | 389,815 | +1.29(+1.88%) |
Jul 30, 2021 | 68.65 | 69.78 | 68.11 | 68.44 | 243,230 | -0.63(-0.91%) |
Jul 29, 2021 | 69.67 | 70.06 | 68.78 | 69.07 | 307,349 | -0.97(-1.39%) |
Jul 28, 2021 | 69.02 | 70.69 | 68.72 | 70.04 | 436,059 | +1.74(+2.54%) |
Jul 27, 2021 | 66.58 | 68.54 | 65.69 | 68.31 | 422,109 | +1.16(+1.72%) |
Jul 26, 2021 | 67.03 | 67.33 | 65.97 | 67.15 | 428,297 | -0.39(-0.58%) |
Jul 23, 2021 | 66.78 | 67.60 | 65.99 | 67.54 | 310,365 | +0.73(+1.09%) |
Jul 22, 2021 | 68.23 | 68.56 | 66.62 | 66.82 | 244,217 | -1.17(-1.72%) |
Jul 21, 2021 | 67.44 | 68.68 | 67.32 | 67.98 | 263,118 | +0.94(+1.41%) |
Jul 20, 2021 | 63.98 | 67.44 | 63.97 | 67.04 | 441,844 | +2.53(+3.93%) |
Jul 19, 2021 | 66.16 | 66.66 | 64.09 | 64.51 | 484,578 | -3.54(-5.21%) |
Jul 16, 2021 | 67.59 | 69.18 | 67.29 | 68.05 | 457,331 | +0.76(+1.12%) |
Jul 15, 2021 | 67.95 | 68.79 | 66.28 | 67.30 | 525,894 | -1.35(-1.97%) |
Jul 14, 2021 | 69.01 | 70.00 | 68.58 | 68.65 | 455,541 | +0.10(+0.14%) |
Jul 13, 2021 | 68.05 | 68.87 | 68.02 | 68.55 | 321,359 | +0.52(+0.76%) |
Jul 12, 2021 | 68.53 | 68.55 | 67.36 | 68.03 | 248,027 | -0.34(-0.50%) |
Jul 09, 2021 | 68.10 | 68.40 | 67.23 | 68.38 | 220,168 | +1.30(+1.93%) |
Jul 08, 2021 | 67.23 | 68.15 | 66.07 | 67.08 | 382,800 | -1.48(-2.16%) |
Jul 07, 2021 | 67.64 | 68.58 | 67.43 | 68.56 | 320,519 | +0.86(+1.28%) |
Jul 06, 2021 | 68.11 | 68.44 | 67.16 | 67.70 | 375,609 | -0.70(-1.02%) |
Jul 02, 2021 | 68.91 | 69.76 | 68.00 | 68.40 | 227,042 | -0.43(-0.63%) |
Jul 01, 2021 | 68.97 | 69.86 | 68.41 | 68.83 | 342,757 | +0.59(+0.86%) |
Jun 30, 2021 | 67.89 | 68.55 | 67.53 | 68.24 | 435,277 | +0.35(+0.52%) |
Jun 29, 2021 | 69.62 | 69.90 | 67.84 | 67.89 | 344,446 | -1.02(-1.48%) |
Jun 28, 2021 | 68.35 | 69.02 | 67.52 | 68.91 | 457,440 | +1.22(+1.80%) |
Jun 25, 2021 | 67.64 | 68.16 | 66.92 | 67.69 | 1,939,711 | +0.50(+0.74%) |
Jun 24, 2021 | 67.10 | 67.47 | 66.59 | 67.19 | 281,129 | +0.89(+1.35%) |
Jun 23, 2021 | 66.70 | 67.42 | 65.57 | 66.30 | 349,068 | +0.05(+0.07%) |
Jun 22, 2021 | 66.11 | 66.84 | 65.11 | 66.25 | 257,340 | -0.17(-0.25%) |
Jun 21, 2021 | 64.62 | 66.64 | 64.04 | 66.41 | 335,147 | +2.25(+3.50%) |
Jun 18, 2021 | 66.29 | 66.52 | 63.73 | 64.17 | 846,810 | -2.76(-4.12%) |
Jun 17, 2021 | 66.33 | 67.35 | 65.52 | 66.92 | 527,725 | +0.40(+0.60%) |
Jun 16, 2021 | 66.69 | 67.46 | 65.99 | 66.52 | 367,248 | +0.02(+0.03%) |
Jun 15, 2021 | 68.64 | 68.66 | 66.32 | 66.50 | 391,366 | -2.16(-3.14%) |
Jun 14, 2021 | 70.28 | 70.45 | 68.30 | 68.66 | 302,185 | -1.06(-1.52%) |
Jun 11, 2021 | 69.92 | 70.56 | 69.46 | 69.72 | 226,366 | +0.23(+0.32%) |
Jun 10, 2021 | 69.17 | 69.95 | 68.45 | 69.49 | 224,067 | +0.55(+0.80%) |
Jun 09, 2021 | 70.45 | 70.70 | 68.16 | 68.95 | 333,555 | -0.79(-1.13%) |
Jun 08, 2021 | 68.66 | 69.95 | 67.91 | 69.73 | 696,297 | +2.00(+2.96%) |
Jun 07, 2021 | 67.14 | 68.16 | 66.45 | 67.73 | 364,272 | +0.38(+0.57%) |
Jun 04, 2021 | 67.41 | 67.90 | 66.74 | 67.35 | 302,189 | -0.08(-0.12%) |
Jun 03, 2021 | 67.48 | 68.36 | 66.77 | 67.42 | 386,159 | -0.25(-0.36%) |
Jun 02, 2021 | 67.41 | 68.11 | 66.67 | 67.67 | 398,744 | -0.39(-0.58%) |