Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.30 | 69.41 | 68.56 | 68.95 | 1,408,543 | -0.21(-0.30%) |
Aug 30, 2021 | 68.86 | 69.50 | 68.63 | 69.16 | 459,204 | +0.53(+0.77%) |
Aug 27, 2021 | 68.35 | 68.80 | 68.17 | 68.63 | 464,305 | +0.61(+0.89%) |
Aug 26, 2021 | 68.42 | 68.51 | 67.80 | 68.02 | 319,744 | -0.48(-0.71%) |
Aug 25, 2021 | 68.26 | 68.69 | 68.10 | 68.51 | 707,913 | +0.42(+0.61%) |
Aug 24, 2021 | 67.65 | 68.15 | 67.44 | 68.09 | 414,285 | +0.49(+0.73%) |
Aug 23, 2021 | 67.62 | 67.93 | 67.07 | 67.60 | 524,537 | +0.22(+0.32%) |
Aug 20, 2021 | 66.98 | 67.62 | 66.86 | 67.38 | 520,971 | +0.69(+1.04%) |
Aug 19, 2021 | 65.83 | 66.84 | 65.71 | 66.69 | 597,667 | +0.02(+0.03%) |
Aug 18, 2021 | 66.96 | 67.62 | 66.57 | 66.67 | 587,087 | -0.62(-0.92%) |
Aug 17, 2021 | 68.46 | 68.68 | 66.62 | 67.28 | 783,457 | -1.59(-2.31%) |
Aug 16, 2021 | 68.07 | 69.29 | 67.95 | 68.88 | 678,099 | +0.64(+0.95%) |
Aug 13, 2021 | 67.77 | 68.27 | 67.35 | 68.23 | 575,304 | +0.51(+0.76%) |
Aug 12, 2021 | 68.66 | 68.66 | 67.44 | 67.72 | 970,510 | -0.79(-1.15%) |
Aug 11, 2021 | 68.39 | 68.98 | 67.81 | 68.51 | 1,225,640 | +0.34(+0.50%) |
Aug 10, 2021 | 67.94 | 68.34 | 67.66 | 68.17 | 596,918 | +0.46(+0.67%) |
Aug 09, 2021 | 67.65 | 68.10 | 67.14 | 67.71 | 545,170 | -0.25(-0.36%) |
Aug 06, 2021 | 68.07 | 68.44 | 67.47 | 67.96 | 576,565 | +0.31(+0.46%) |
Aug 05, 2021 | 68.26 | 68.58 | 67.50 | 67.64 | 682,746 | -0.17(-0.25%) |
Aug 04, 2021 | 67.72 | 68.03 | 67.34 | 67.81 | 849,373 | -0.11(-0.17%) |
Aug 03, 2021 | 66.41 | 68.11 | 65.67 | 67.93 | 801,046 | +1.71(+2.58%) |
Aug 02, 2021 | 66.78 | 67.40 | 66.17 | 66.22 | 650,047 | -0.46(-0.70%) |
Jul 30, 2021 | 66.89 | 67.00 | 65.80 | 66.69 | 1,171,636 | -0.09(-0.14%) |
Jul 29, 2021 | 66.37 | 67.02 | 64.25 | 66.78 | 1,032,612 | +1.22(+1.87%) |
Jul 28, 2021 | 66.29 | 66.51 | 65.30 | 65.56 | 880,834 | -0.67(-1.01%) |
Jul 27, 2021 | 65.44 | 66.61 | 65.27 | 66.23 | 867,203 | +0.28(+0.43%) |
Jul 26, 2021 | 65.88 | 66.13 | 65.52 | 65.95 | 778,343 | +0.17(+0.26%) |
Jul 23, 2021 | 65.23 | 65.82 | 64.81 | 65.78 | 816,051 | +0.94(+1.46%) |
Jul 22, 2021 | 66.89 | 66.89 | 64.66 | 64.83 | 952,091 | -1.98(-2.97%) |
Jul 21, 2021 | 66.80 | 67.05 | 66.31 | 66.81 | 598,896 | +0.50(+0.76%) |
Jul 20, 2021 | 65.52 | 66.60 | 65.42 | 66.31 | 1,491,221 | +1.19(+1.83%) |
Jul 19, 2021 | 65.11 | 65.53 | 64.38 | 65.12 | 745,979 | -0.92(-1.39%) |
Jul 16, 2021 | 67.19 | 67.30 | 66.00 | 66.04 | 894,847 | -0.81(-1.22%) |
Jul 15, 2021 | 66.68 | 67.40 | 66.17 | 66.85 | 802,102 | -0.23(-0.34%) |
Jul 14, 2021 | 67.14 | 67.62 | 66.54 | 67.08 | 1,172,303 | -0.02(-0.03%) |
Jul 13, 2021 | 67.25 | 67.36 | 66.89 | 67.10 | 643,326 | -0.15(-0.22%) |
Jul 12, 2021 | 66.89 | 67.48 | 66.38 | 67.25 | 865,243 | +0.42(+0.62%) |
Jul 09, 2021 | 67.65 | 67.65 | 66.68 | 66.83 | 1,268,877 | +0.38(+0.57%) |
Jul 08, 2021 | 66.77 | 67.35 | 66.23 | 66.46 | 832,869 | -1.59(-2.33%) |
Jul 07, 2021 | 65.95 | 68.18 | 65.95 | 68.04 | 681,167 | +1.53(+2.30%) |
Jul 06, 2021 | 67.20 | 67.25 | 65.47 | 66.51 | 1,050,857 | -0.54(-0.80%) |
Jul 02, 2021 | 67.91 | 67.95 | 66.90 | 67.05 | 858,669 | -1.06(-1.55%) |
Jul 01, 2021 | 68.13 | 68.41 | 67.82 | 68.11 | 737,927 | +0.04(+0.06%) |
Jun 30, 2021 | 67.65 | 68.32 | 67.25 | 68.07 | 1,102,010 | +0.44(+0.66%) |
Jun 29, 2021 | 66.91 | 67.76 | 66.69 | 67.63 | 963,459 | +1.15(+1.73%) |
Jun 28, 2021 | 65.43 | 66.75 | 65.19 | 66.47 | 1,130,330 | +1.04(+1.59%) |
Jun 25, 2021 | 64.30 | 65.48 | 64.30 | 65.44 | 1,130,690 | +1.42(+2.21%) |
Jun 24, 2021 | 64.70 | 64.78 | 63.80 | 64.02 | 805,644 | -0.35(-0.54%) |
Jun 23, 2021 | 64.36 | 64.92 | 64.00 | 64.37 | 930,552 | +0.21(+0.32%) |
Jun 22, 2021 | 64.05 | 64.48 | 63.47 | 64.16 | 861,007 | +0.26(+0.41%) |
Jun 21, 2021 | 62.99 | 64.13 | 62.96 | 63.90 | 692,606 | +1.50(+2.41%) |
Jun 18, 2021 | 62.28 | 62.98 | 61.98 | 62.39 | 1,775,153 | -0.72(-1.14%) |
Jun 17, 2021 | 64.57 | 64.85 | 62.44 | 63.11 | 1,096,356 | -1.48(-2.30%) |
Jun 16, 2021 | 65.31 | 65.43 | 64.49 | 64.59 | 916,844 | -0.83(-1.27%) |
Jun 15, 2021 | 65.22 | 65.86 | 64.74 | 65.43 | 1,004,471 | +0.40(+0.61%) |
Jun 14, 2021 | 65.06 | 65.35 | 64.52 | 65.03 | 1,086,562 | -0.09(-0.15%) |
Jun 11, 2021 | 64.30 | 65.17 | 64.24 | 65.12 | 1,209,957 | +1.09(+1.70%) |
Jun 10, 2021 | 64.89 | 65.25 | 64.02 | 64.04 | 857,588 | -0.61(-0.95%) |
Jun 09, 2021 | 64.40 | 64.79 | 63.95 | 64.65 | 1,276,335 | +0.05(+0.07%) |
Jun 08, 2021 | 64.65 | 64.90 | 64.00 | 64.60 | 1,136,972 | +0.18(+0.28%) |
Jun 07, 2021 | 65.44 | 65.55 | 64.06 | 64.42 | 1,269,516 | -0.80(-1.23%) |
Jun 04, 2021 | 65.15 | 65.51 | 64.80 | 65.23 | 1,967,390 | +0.21(+0.32%) |
Jun 03, 2021 | 66.97 | 66.97 | 64.77 | 65.02 | 1,793,683 | -2.29(-3.40%) |
Jun 02, 2021 | 67.52 | 67.52 | 66.90 | 67.31 | 1,186,215 | -0.27(-0.41%) |