Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.83 | 70.29 | 69.32 | 69.99 | 216,725 | -0.13(-0.18%) |
Aug 30, 2021 | 69.57 | 70.31 | 68.65 | 70.12 | 166,001 | +0.65(+0.93%) |
Aug 27, 2021 | 67.32 | 69.64 | 67.31 | 69.48 | 191,316 | +2.24(+3.34%) |
Aug 26, 2021 | 67.63 | 67.63 | 66.82 | 67.23 | 100,153 | -0.27(-0.40%) |
Aug 25, 2021 | 66.50 | 67.74 | 66.31 | 67.50 | 103,793 | +0.97(+1.45%) |
Aug 24, 2021 | 67.39 | 67.83 | 66.52 | 66.53 | 108,963 | -0.84(-1.24%) |
Aug 23, 2021 | 67.28 | 68.12 | 66.85 | 67.37 | 103,476 | +0.47(+0.70%) |
Aug 20, 2021 | 65.22 | 67.00 | 65.22 | 66.90 | 238,574 | +1.77(+2.73%) |
Aug 19, 2021 | 65.48 | 66.02 | 64.54 | 65.13 | 451,911 | -1.01(-1.52%) |
Aug 18, 2021 | 66.66 | 66.66 | 65.85 | 66.14 | 212,348 | -0.60(-0.90%) |
Aug 17, 2021 | 67.05 | 67.46 | 66.14 | 66.73 | 221,749 | -0.70(-1.03%) |
Aug 16, 2021 | 66.61 | 67.85 | 65.62 | 67.43 | 240,184 | +0.50(+0.74%) |
Aug 13, 2021 | 64.72 | 66.96 | 62.92 | 66.93 | 268,855 | +2.13(+3.29%) |
Aug 12, 2021 | 64.66 | 65.23 | 64.33 | 64.80 | 114,669 | +0.01(+0.02%) |
Aug 11, 2021 | 63.39 | 64.80 | 62.67 | 64.79 | 83,119 | +1.49(+2.35%) |
Aug 10, 2021 | 62.66 | 63.56 | 62.35 | 63.30 | 122,547 | +0.57(+0.91%) |
Aug 09, 2021 | 63.83 | 64.26 | 62.70 | 62.74 | 75,203 | -1.08(-1.69%) |
Aug 06, 2021 | 63.38 | 64.30 | 62.75 | 63.81 | 107,952 | +1.15(+1.83%) |
Aug 05, 2021 | 63.18 | 63.74 | 62.18 | 62.67 | 216,202 | -0.47(-0.74%) |
Aug 04, 2021 | 66.39 | 66.89 | 63.11 | 63.13 | 206,829 | -3.46(-5.20%) |
Aug 03, 2021 | 65.56 | 67.03 | 64.46 | 66.59 | 207,836 | +1.26(+1.92%) |
Aug 02, 2021 | 66.01 | 66.75 | 64.10 | 65.34 | 225,483 | -0.62(-0.94%) |
Jul 30, 2021 | 64.69 | 68.07 | 63.15 | 65.96 | 305,566 | +0.30(+0.46%) |
Jul 29, 2021 | 64.38 | 66.09 | 63.48 | 65.66 | 280,848 | +1.93(+3.04%) |
Jul 28, 2021 | 64.05 | 64.71 | 62.52 | 63.72 | 122,292 | -0.17(-0.27%) |
Jul 27, 2021 | 64.15 | 64.15 | 63.06 | 63.89 | 131,593 | -0.82(-1.26%) |
Jul 26, 2021 | 65.08 | 65.51 | 64.10 | 64.71 | 142,675 | -0.30(-0.46%) |
Jul 23, 2021 | 63.86 | 65.07 | 63.29 | 65.01 | 133,188 | +1.26(+1.97%) |
Jul 22, 2021 | 63.76 | 64.24 | 62.91 | 63.75 | 123,525 | +0.15(+0.24%) |
Jul 21, 2021 | 64.04 | 64.81 | 63.31 | 63.60 | 156,406 | -0.36(-0.56%) |
Jul 20, 2021 | 63.38 | 65.21 | 62.98 | 63.96 | 193,191 | +0.89(+1.41%) |
Jul 19, 2021 | 63.42 | 63.70 | 62.38 | 63.07 | 230,209 | -1.29(-2.00%) |
Jul 16, 2021 | 67.06 | 67.32 | 64.21 | 64.36 | 287,773 | -2.55(-3.81%) |
Jul 15, 2021 | 66.23 | 67.47 | 66.18 | 66.91 | 141,010 | +0.22(+0.33%) |
Jul 14, 2021 | 66.33 | 67.10 | 66.23 | 66.69 | 87,841 | +0.45(+0.68%) |
Jul 13, 2021 | 66.84 | 67.39 | 66.16 | 66.25 | 118,823 | -0.77(-1.15%) |
Jul 12, 2021 | 66.44 | 67.11 | 66.02 | 67.01 | 107,545 | +0.09(+0.13%) |
Jul 09, 2021 | 66.96 | 67.11 | 65.99 | 66.92 | 97,760 | +1.25(+1.90%) |
Jul 08, 2021 | 66.49 | 66.62 | 65.15 | 65.68 | 190,154 | -1.98(-2.93%) |
Jul 07, 2021 | 66.64 | 68.01 | 66.46 | 67.66 | 168,181 | +0.77(+1.15%) |
Jul 06, 2021 | 68.76 | 68.76 | 66.25 | 66.89 | 203,003 | -0.99(-1.45%) |
Jul 02, 2021 | 68.43 | 68.76 | 67.27 | 67.88 | 236,955 | -0.66(-0.96%) |
Jul 01, 2021 | 66.38 | 68.57 | 65.79 | 68.54 | 290,242 | +2.75(+4.18%) |
Jun 30, 2021 | 65.83 | 66.36 | 65.65 | 65.79 | 139,031 | -0.37(-0.56%) |
Jun 29, 2021 | 66.34 | 66.93 | 65.53 | 66.16 | 86,480 | +0.02(+0.03%) |
Jun 28, 2021 | 66.57 | 67.32 | 65.43 | 66.14 | 184,295 | -0.01(-0.02%) |
Jun 25, 2021 | 66.34 | 66.99 | 65.74 | 66.15 | 402,675 | +0.02(+0.03%) |
Jun 24, 2021 | 66.52 | 66.60 | 65.53 | 66.13 | 107,550 | -0.01(-0.01%) |
Jun 23, 2021 | 67.13 | 67.73 | 65.96 | 66.14 | 200,788 | -1.10(-1.63%) |
Jun 22, 2021 | 67.25 | 67.36 | 65.59 | 67.23 | 167,295 | +1.22(+1.84%) |
Jun 21, 2021 | 64.70 | 66.20 | 64.69 | 66.02 | 175,372 | +1.92(+3.00%) |
Jun 18, 2021 | 64.48 | 64.74 | 63.36 | 64.09 | 473,265 | -1.17(-1.79%) |
Jun 17, 2021 | 67.32 | 68.20 | 64.80 | 65.26 | 179,862 | -2.18(-3.24%) |
Jun 16, 2021 | 67.96 | 69.01 | 66.83 | 67.44 | 263,523 | -0.55(-0.81%) |
Jun 15, 2021 | 67.17 | 68.33 | 66.63 | 67.99 | 198,655 | +0.79(+1.17%) |
Jun 14, 2021 | 66.80 | 72.79 | 66.72 | 67.20 | 530,230 | +1.09(+1.64%) |
Jun 11, 2021 | 65.47 | 66.25 | 64.79 | 66.12 | 577,991 | +1.10(+1.69%) |
Jun 10, 2021 | 65.94 | 67.50 | 64.80 | 65.02 | 213,865 | -0.54(-0.82%) |
Jun 09, 2021 | 66.56 | 67.25 | 65.29 | 65.56 | 210,054 | -1.15(-1.72%) |
Jun 08, 2021 | 66.94 | 67.54 | 66.34 | 66.70 | 203,381 | -0.31(-0.46%) |
Jun 07, 2021 | 67.19 | 67.88 | 66.31 | 67.01 | 214,843 | +0.07(+0.10%) |
Jun 04, 2021 | 68.63 | 69.66 | 66.23 | 66.94 | 176,066 | -1.55(-2.26%) |
Jun 03, 2021 | 68.64 | 68.76 | 67.33 | 68.49 | 168,631 | -0.09(-0.13%) |
Jun 02, 2021 | 70.95 | 71.10 | 68.27 | 68.58 | 183,805 | -1.98(-2.81%) |