Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.10 | 70.32 | 69.07 | 70.05 | 232,452 | +0.83(+1.20%) |
Aug 30, 2021 | 69.42 | 69.51 | 68.77 | 69.22 | 239,432 | +0.46(+0.67%) |
Aug 27, 2021 | 66.99 | 69.14 | 66.99 | 68.76 | 223,409 | +1.92(+2.87%) |
Aug 26, 2021 | 67.75 | 68.11 | 66.59 | 66.84 | 145,445 | -0.60(-0.89%) |
Aug 25, 2021 | 67.18 | 67.87 | 66.82 | 67.44 | 161,909 | +0.53(+0.79%) |
Aug 24, 2021 | 67.18 | 67.18 | 66.23 | 66.91 | 184,454 | +0.45(+0.68%) |
Aug 23, 2021 | 66.14 | 66.66 | 65.43 | 66.46 | 194,381 | +0.28(+0.42%) |
Aug 20, 2021 | 66.59 | 67.22 | 66.16 | 66.18 | 213,844 | -0.28(-0.41%) |
Aug 19, 2021 | 65.72 | 66.48 | 64.95 | 66.46 | 239,006 | +0.40(+0.61%) |
Aug 18, 2021 | 66.29 | 66.97 | 65.97 | 66.05 | 479,503 | -0.30(-0.45%) |
Aug 17, 2021 | 65.55 | 66.44 | 64.72 | 66.35 | 360,174 | +0.34(+0.52%) |
Aug 16, 2021 | 66.53 | 67.33 | 65.70 | 66.00 | 334,078 | -0.57(-0.86%) |
Aug 13, 2021 | 67.11 | 67.45 | 66.14 | 66.57 | 182,502 | -0.84(-1.24%) |
Aug 12, 2021 | 67.28 | 67.73 | 67.07 | 67.41 | 193,587 | -0.34(-0.51%) |
Aug 11, 2021 | 67.14 | 67.79 | 66.41 | 67.75 | 322,024 | +1.31(+1.97%) |
Aug 10, 2021 | 65.55 | 67.73 | 65.26 | 66.45 | 369,199 | +0.70(+1.06%) |
Aug 09, 2021 | 66.28 | 67.07 | 65.06 | 65.75 | 632,356 | -0.98(-1.47%) |
Aug 06, 2021 | 69.48 | 69.66 | 66.65 | 66.73 | 330,844 | -2.26(-3.28%) |
Aug 05, 2021 | 69.06 | 69.56 | 66.23 | 68.99 | 633,374 | -0.17(-0.24%) |
Aug 04, 2021 | 69.63 | 69.89 | 67.83 | 69.16 | 449,495 | -1.19(-1.69%) |
Aug 03, 2021 | 70.35 | 70.51 | 69.54 | 70.35 | 340,983 | +0.50(+0.72%) |
Aug 02, 2021 | 69.07 | 70.13 | 68.79 | 69.85 | 389,160 | +1.29(+1.88%) |
Jul 30, 2021 | 68.77 | 69.90 | 68.23 | 68.56 | 242,821 | -0.63(-0.91%) |
Jul 29, 2021 | 69.79 | 70.18 | 68.89 | 69.19 | 306,832 | -0.97(-1.39%) |
Jul 28, 2021 | 69.14 | 70.81 | 68.84 | 70.16 | 435,326 | +1.74(+2.54%) |
Jul 27, 2021 | 66.69 | 68.65 | 65.80 | 68.42 | 421,399 | +1.16(+1.72%) |
Jul 26, 2021 | 67.14 | 67.44 | 66.08 | 67.26 | 427,577 | -0.39(-0.58%) |
Jul 23, 2021 | 66.89 | 67.71 | 66.10 | 67.66 | 309,843 | +0.73(+1.09%) |
Jul 22, 2021 | 68.34 | 68.68 | 66.73 | 66.93 | 243,806 | -1.17(-1.72%) |
Jul 21, 2021 | 67.56 | 68.80 | 67.43 | 68.10 | 262,676 | +0.94(+1.41%) |
Jul 20, 2021 | 64.09 | 67.56 | 64.08 | 67.15 | 441,101 | +2.54(+3.93%) |
Jul 19, 2021 | 66.27 | 66.77 | 64.20 | 64.62 | 483,763 | -3.55(-5.21%) |
Jul 16, 2021 | 67.70 | 69.30 | 67.40 | 68.17 | 456,562 | +0.76(+1.12%) |
Jul 15, 2021 | 68.07 | 68.90 | 66.39 | 67.41 | 525,010 | -1.36(-1.97%) |
Jul 14, 2021 | 69.13 | 70.11 | 68.70 | 68.77 | 454,775 | +0.10(+0.14%) |
Jul 13, 2021 | 68.17 | 68.99 | 68.14 | 68.67 | 320,818 | +0.52(+0.76%) |
Jul 12, 2021 | 68.65 | 68.67 | 67.47 | 68.15 | 247,610 | -0.34(-0.50%) |
Jul 09, 2021 | 68.22 | 68.51 | 67.34 | 68.49 | 219,798 | +1.30(+1.93%) |
Jul 08, 2021 | 67.34 | 68.27 | 66.18 | 67.19 | 382,156 | -1.48(-2.16%) |
Jul 07, 2021 | 67.75 | 68.70 | 67.55 | 68.68 | 319,980 | +0.87(+1.28%) |
Jul 06, 2021 | 68.23 | 68.55 | 67.27 | 67.81 | 374,978 | -0.70(-1.02%) |
Jul 02, 2021 | 69.02 | 69.88 | 68.12 | 68.51 | 226,660 | -0.43(-0.63%) |
Jul 01, 2021 | 69.08 | 69.98 | 68.52 | 68.94 | 342,181 | +0.59(+0.86%) |
Jun 30, 2021 | 68.00 | 68.67 | 67.65 | 68.35 | 434,545 | +0.35(+0.52%) |
Jun 29, 2021 | 69.74 | 70.02 | 67.95 | 68.00 | 343,866 | -1.02(-1.48%) |
Jun 28, 2021 | 68.46 | 69.14 | 67.64 | 69.02 | 456,671 | +1.22(+1.80%) |
Jun 25, 2021 | 67.75 | 68.28 | 67.04 | 67.80 | 1,936,449 | +0.50(+0.75%) |
Jun 24, 2021 | 67.21 | 67.59 | 66.70 | 67.30 | 280,656 | +0.89(+1.35%) |
Jun 23, 2021 | 66.81 | 67.54 | 65.68 | 66.41 | 348,481 | +0.05(+0.07%) |
Jun 22, 2021 | 66.22 | 66.95 | 65.22 | 66.36 | 256,907 | -0.17(-0.25%) |
Jun 21, 2021 | 64.73 | 66.75 | 64.15 | 66.53 | 334,583 | +2.25(+3.50%) |
Jun 18, 2021 | 66.40 | 66.63 | 63.84 | 64.27 | 845,386 | -2.76(-4.12%) |
Jun 17, 2021 | 66.45 | 67.46 | 65.63 | 67.04 | 526,838 | +0.40(+0.60%) |
Jun 16, 2021 | 66.80 | 67.58 | 66.10 | 66.63 | 366,630 | +0.02(+0.03%) |
Jun 15, 2021 | 68.76 | 68.78 | 66.44 | 66.61 | 390,708 | -2.16(-3.14%) |
Jun 14, 2021 | 70.40 | 70.57 | 68.41 | 68.78 | 301,677 | -1.06(-1.52%) |
Jun 11, 2021 | 70.03 | 70.68 | 69.57 | 69.84 | 225,985 | +0.23(+0.32%) |
Jun 10, 2021 | 69.29 | 70.06 | 68.57 | 69.61 | 223,690 | +0.55(+0.80%) |
Jun 09, 2021 | 70.57 | 70.82 | 68.28 | 69.06 | 332,994 | -0.79(-1.13%) |
Jun 08, 2021 | 68.78 | 70.07 | 68.03 | 69.85 | 695,126 | +2.01(+2.96%) |
Jun 07, 2021 | 67.25 | 68.28 | 66.56 | 67.84 | 363,659 | +0.38(+0.57%) |
Jun 04, 2021 | 67.53 | 68.01 | 66.85 | 67.46 | 301,681 | -0.08(-0.12%) |
Jun 03, 2021 | 67.60 | 68.47 | 66.88 | 67.54 | 385,510 | -0.25(-0.36%) |
Jun 02, 2021 | 67.53 | 68.23 | 66.78 | 67.78 | 398,073 | -0.39(-0.58%) |