Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.86 | 61.26 | 60.74 | 61.22 | 56,111 | +0.43(+0.71%) |
Aug 30, 2021 | 61.01 | 61.09 | 60.61 | 60.78 | 42,749 | -0.22(-0.35%) |
Aug 27, 2021 | 60.07 | 61.08 | 60.07 | 61.00 | 73,745 | +0.72(+1.20%) |
Aug 26, 2021 | 60.83 | 60.95 | 60.26 | 60.28 | 64,921 | -0.74(-1.21%) |
Aug 25, 2021 | 60.74 | 61.25 | 60.60 | 61.02 | 73,672 | +0.27(+0.45%) |
Aug 24, 2021 | 60.51 | 61.12 | 60.47 | 60.75 | 73,706 | +0.14(+0.24%) |
Aug 23, 2021 | 59.86 | 60.66 | 59.86 | 60.60 | 63,309 | +0.67(+1.11%) |
Aug 20, 2021 | 59.27 | 60.11 | 59.15 | 59.94 | 186,961 | +0.23(+0.39%) |
Aug 19, 2021 | 59.80 | 60.19 | 59.40 | 59.70 | 98,366 | -1.32(-2.16%) |
Aug 18, 2021 | 61.09 | 61.60 | 61.01 | 61.02 | 71,884 | -0.14(-0.24%) |
Aug 17, 2021 | 61.41 | 61.59 | 60.66 | 61.16 | 111,443 | -0.88(-1.42%) |
Aug 16, 2021 | 62.00 | 62.27 | 61.59 | 62.05 | 246,098 | -0.42(-0.68%) |
Aug 13, 2021 | 62.39 | 62.57 | 62.21 | 62.47 | 158,899 | +0.06(+0.10%) |
Aug 12, 2021 | 62.41 | 62.46 | 61.71 | 62.41 | 146,355 | +0.11(+0.17%) |
Aug 11, 2021 | 61.66 | 62.31 | 61.50 | 62.30 | 89,666 | +0.32(+0.51%) |
Aug 10, 2021 | 61.14 | 62.07 | 60.86 | 61.98 | 119,004 | +1.52(+2.52%) |
Aug 09, 2021 | 60.75 | 60.75 | 60.29 | 60.46 | 69,324 | -0.29(-0.47%) |
Aug 06, 2021 | 60.53 | 60.89 | 60.45 | 60.75 | 76,996 | -0.11(-0.18%) |
Aug 05, 2021 | 60.34 | 61.07 | 60.26 | 60.86 | 112,425 | +2.27(+3.88%) |
Aug 04, 2021 | 59.24 | 59.30 | 58.57 | 58.58 | 66,186 | -0.57(-0.96%) |
Aug 03, 2021 | 59.12 | 59.30 | 58.57 | 59.15 | 128,695 | +0.86(+1.47%) |
Aug 02, 2021 | 58.71 | 59.05 | 58.18 | 58.29 | 118,068 | -0.04(-0.06%) |
Jul 30, 2021 | 58.63 | 58.96 | 58.09 | 58.33 | 123,621 | -1.00(-1.69%) |
Jul 29, 2021 | 59.49 | 59.67 | 59.30 | 59.33 | 72,523 | +0.70(+1.20%) |
Jul 28, 2021 | 58.42 | 58.87 | 58.02 | 58.63 | 101,673 | -0.69(-1.17%) |
Jul 27, 2021 | 58.66 | 59.37 | 58.48 | 59.32 | 129,718 | -0.49(-0.81%) |
Jul 26, 2021 | 59.35 | 59.84 | 59.32 | 59.81 | 66,400 | +0.66(+1.11%) |
Jul 23, 2021 | 59.12 | 60.16 | 58.65 | 59.15 | 78,654 | +0.34(+0.58%) |
Jul 22, 2021 | 59.92 | 59.93 | 58.69 | 58.81 | 109,252 | -0.33(-0.56%) |
Jul 21, 2021 | 58.42 | 59.32 | 58.42 | 59.14 | 106,061 | +1.81(+3.16%) |
Jul 20, 2021 | 56.41 | 57.56 | 56.13 | 57.33 | 145,567 | +1.03(+1.83%) |
Jul 19, 2021 | 56.41 | 56.47 | 55.76 | 56.30 | 182,594 | -2.20(-3.76%) |
Jul 16, 2021 | 59.21 | 59.26 | 58.48 | 58.50 | 134,370 | -1.05(-1.77%) |
Jul 15, 2021 | 59.54 | 59.76 | 58.95 | 59.56 | 91,280 | -0.96(-1.58%) |
Jul 14, 2021 | 61.04 | 61.32 | 60.37 | 60.51 | 76,115 | +0.15(+0.25%) |
Jul 13, 2021 | 61.16 | 61.25 | 60.32 | 60.36 | 91,348 | -0.20(-0.33%) |
Jul 12, 2021 | 60.26 | 60.72 | 59.97 | 60.56 | 74,150 | +0.00(+0.00%) |
Jul 09, 2021 | 60.13 | 60.60 | 59.67 | 60.56 | 113,729 | +1.33(+2.25%) |
Jul 08, 2021 | 58.98 | 59.45 | 58.64 | 59.22 | 127,121 | -1.96(-3.20%) |
Jul 07, 2021 | 61.14 | 61.45 | 60.71 | 61.18 | 66,930 | +0.11(+0.18%) |
Jul 06, 2021 | 61.81 | 61.85 | 60.65 | 61.07 | 94,940 | -1.35(-2.17%) |
Jul 02, 2021 | 62.23 | 62.63 | 62.02 | 62.42 | 50,779 | +0.41(+0.67%) |
Jul 01, 2021 | 61.55 | 62.16 | 61.49 | 62.01 | 67,180 | +0.89(+1.46%) |
Jun 30, 2021 | 60.62 | 61.13 | 60.36 | 61.12 | 90,460 | -0.32(-0.51%) |
Jun 29, 2021 | 61.50 | 61.66 | 61.22 | 61.43 | 56,088 | +0.01(+0.01%) |
Jun 28, 2021 | 62.35 | 62.41 | 61.30 | 61.42 | 60,146 | -1.41(-2.24%) |
Jun 25, 2021 | 62.70 | 63.02 | 62.57 | 62.83 | 58,290 | +1.14(+1.84%) |
Jun 24, 2021 | 61.39 | 61.79 | 61.26 | 61.69 | 90,089 | -0.03(-0.04%) |
Jun 23, 2021 | 61.96 | 62.18 | 61.61 | 61.72 | 43,866 | -0.04(-0.06%) |
Jun 22, 2021 | 61.52 | 61.91 | 61.14 | 61.76 | 46,031 | -0.33(-0.54%) |
Jun 21, 2021 | 61.12 | 62.11 | 61.08 | 62.09 | 62,976 | +1.26(+2.08%) |
Jun 18, 2021 | 61.42 | 61.67 | 60.71 | 60.83 | 77,410 | -2.23(-3.53%) |
Jun 17, 2021 | 63.58 | 63.81 | 62.60 | 63.06 | 87,006 | -1.05(-1.63%) |
Jun 16, 2021 | 64.48 | 64.81 | 63.91 | 64.10 | 66,204 | -0.07(-0.11%) |
Jun 15, 2021 | 64.17 | 64.41 | 63.94 | 64.17 | 52,027 | +0.45(+0.71%) |
Jun 14, 2021 | 63.86 | 64.22 | 63.49 | 63.72 | 55,492 | +0.14(+0.23%) |
Jun 11, 2021 | 63.29 | 63.61 | 63.27 | 63.58 | 59,956 | +0.85(+1.35%) |
Jun 10, 2021 | 63.22 | 63.41 | 62.52 | 62.73 | 53,610 | -0.35(-0.56%) |
Jun 09, 2021 | 62.99 | 63.23 | 62.72 | 63.08 | 126,484 | -0.84(-1.31%) |
Jun 08, 2021 | 63.68 | 63.92 | 63.58 | 63.92 | 66,632 | +0.05(+0.08%) |
Jun 07, 2021 | 64.03 | 64.28 | 63.70 | 63.86 | 85,711 | +0.74(+1.17%) |
Jun 04, 2021 | 63.11 | 63.24 | 62.74 | 63.13 | 55,023 | +0.57(+0.91%) |
Jun 03, 2021 | 62.32 | 62.69 | 62.03 | 62.56 | 101,543 | -0.64(-1.01%) |
Jun 02, 2021 | 63.52 | 63.78 | 63.07 | 63.20 | 62,543 | -0.23(-0.36%) |