Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.53 | 65.61 | 65.33 | 65.34 | 5,262,029 | +0.34(+0.53%) |
Aug 30, 2021 | 65.07 | 65.08 | 64.92 | 65.00 | 4,416,395 | -0.09(-0.13%) |
Aug 27, 2021 | 64.50 | 65.09 | 64.46 | 65.08 | 4,247,854 | +0.45(+0.69%) |
Aug 26, 2021 | 64.75 | 64.82 | 64.54 | 64.63 | 3,871,913 | -0.33(-0.51%) |
Aug 25, 2021 | 64.81 | 65.02 | 64.74 | 64.97 | 4,654,379 | -0.12(-0.19%) |
Aug 24, 2021 | 64.93 | 65.27 | 64.90 | 65.09 | 6,306,398 | +0.57(+0.89%) |
Aug 23, 2021 | 64.36 | 64.64 | 64.32 | 64.52 | 4,219,514 | +0.84(+1.32%) |
Aug 20, 2021 | 63.28 | 63.73 | 63.20 | 63.68 | 5,176,580 | +0.05(+0.07%) |
Aug 19, 2021 | 63.45 | 63.78 | 63.40 | 63.63 | 6,318,992 | -0.61(-0.95%) |
Aug 18, 2021 | 64.48 | 64.65 | 64.22 | 64.24 | 3,789,765 | -0.33(-0.52%) |
Aug 17, 2021 | 64.34 | 64.60 | 64.26 | 64.58 | 4,192,773 | -0.54(-0.84%) |
Aug 16, 2021 | 64.91 | 65.12 | 64.69 | 65.12 | 3,342,747 | -0.45(-0.68%) |
Aug 13, 2021 | 65.45 | 65.60 | 65.38 | 65.57 | 3,092,507 | +0.20(+0.31%) |
Aug 12, 2021 | 65.21 | 65.37 | 64.98 | 65.37 | 3,748,098 | -0.22(-0.34%) |
Aug 11, 2021 | 65.54 | 65.62 | 65.38 | 65.59 | 3,863,404 | +0.80(+1.24%) |
Aug 10, 2021 | 64.58 | 64.79 | 64.55 | 64.79 | 2,406,296 | +0.04(+0.06%) |
Aug 09, 2021 | 64.65 | 64.85 | 64.55 | 64.75 | 6,412,880 | -0.04(-0.06%) |
Aug 06, 2021 | 64.81 | 64.88 | 64.65 | 64.79 | 2,831,355 | -0.13(-0.21%) |
Aug 05, 2021 | 64.90 | 64.99 | 64.83 | 64.92 | 2,733,534 | +0.38(+0.59%) |
Aug 04, 2021 | 64.80 | 64.86 | 64.46 | 64.54 | 3,310,795 | -0.67(-1.03%) |
Aug 03, 2021 | 64.95 | 65.23 | 64.63 | 65.21 | 3,914,540 | +0.48(+0.74%) |
Aug 02, 2021 | 65.06 | 65.18 | 64.61 | 64.73 | 5,305,084 | +0.62(+0.97%) |
Jul 30, 2021 | 64.15 | 64.43 | 64.03 | 64.11 | 5,536,520 | -0.71(-1.09%) |
Jul 29, 2021 | 64.87 | 64.99 | 64.76 | 64.81 | 4,622,338 | +0.22(+0.34%) |
Jul 28, 2021 | 64.42 | 64.75 | 64.29 | 64.60 | 5,078,413 | +0.34(+0.54%) |
Jul 27, 2021 | 64.30 | 64.40 | 63.85 | 64.25 | 5,461,867 | -0.35(-0.55%) |
Jul 26, 2021 | 64.32 | 64.61 | 64.26 | 64.60 | 4,953,483 | -0.23(-0.35%) |
Jul 23, 2021 | 64.75 | 64.88 | 64.58 | 64.83 | 5,105,048 | +0.36(+0.56%) |
Jul 22, 2021 | 64.63 | 64.66 | 64.38 | 64.47 | 4,089,853 | -0.04(-0.06%) |
Jul 21, 2021 | 63.96 | 64.55 | 63.93 | 64.51 | 3,964,952 | +0.46(+0.72%) |
Jul 20, 2021 | 63.55 | 64.19 | 63.47 | 64.05 | 7,326,284 | +0.75(+1.19%) |
Jul 19, 2021 | 63.70 | 63.82 | 62.86 | 63.30 | 11,153,294 | -0.92(-1.43%) |
Jul 16, 2021 | 64.67 | 64.68 | 64.09 | 64.21 | 5,039,279 | -0.66(-1.02%) |
Jul 15, 2021 | 64.81 | 65.03 | 64.70 | 64.87 | 4,254,729 | -0.80(-1.22%) |
Jul 14, 2021 | 65.72 | 65.85 | 65.56 | 65.67 | 3,382,027 | +0.32(+0.50%) |
Jul 13, 2021 | 65.56 | 65.63 | 65.13 | 65.35 | 3,912,002 | -0.21(-0.32%) |
Jul 12, 2021 | 65.26 | 65.58 | 65.23 | 65.56 | 7,047,198 | +0.19(+0.29%) |
Jul 09, 2021 | 64.95 | 65.37 | 64.90 | 65.37 | 6,951,692 | +1.71(+2.69%) |
Jul 08, 2021 | 63.55 | 63.87 | 63.41 | 63.66 | 6,604,506 | -1.00(-1.55%) |
Jul 07, 2021 | 64.65 | 64.79 | 64.39 | 64.66 | 5,700,041 | +0.03(+0.04%) |
Jul 06, 2021 | 64.92 | 64.94 | 64.30 | 64.63 | 4,667,866 | -0.24(-0.37%) |
Jul 02, 2021 | 64.75 | 64.88 | 64.57 | 64.87 | 5,499,760 | +0.40(+0.62%) |
Jul 01, 2021 | 64.21 | 64.50 | 64.16 | 64.47 | 5,329,912 | -0.05(-0.07%) |
Jun 30, 2021 | 64.45 | 64.66 | 64.23 | 64.52 | 5,302,912 | -0.62(-0.95%) |
Jun 29, 2021 | 65.30 | 65.33 | 65.05 | 65.14 | 4,467,907 | +0.05(+0.07%) |
Jun 28, 2021 | 65.21 | 65.21 | 65.00 | 65.09 | 5,247,058 | -0.27(-0.41%) |
Jun 25, 2021 | 65.36 | 65.40 | 65.16 | 65.36 | 3,698,093 | +0.30(+0.46%) |
Jun 24, 2021 | 64.89 | 65.09 | 64.84 | 65.06 | 3,501,310 | +0.56(+0.87%) |
Jun 23, 2021 | 64.54 | 64.65 | 64.34 | 64.50 | 5,129,839 | -0.50(-0.76%) |
Jun 22, 2021 | 64.96 | 65.18 | 64.80 | 65.00 | 5,878,944 | +0.08(+0.12%) |
Jun 21, 2021 | 64.31 | 64.98 | 64.18 | 64.92 | 5,720,847 | +0.68(+1.06%) |
Jun 18, 2021 | 64.39 | 64.50 | 64.17 | 64.24 | 7,032,507 | -1.50(-2.28%) |
Jun 17, 2021 | 65.69 | 65.83 | 65.48 | 65.74 | 6,163,135 | -0.25(-0.38%) |
Jun 16, 2021 | 66.16 | 66.25 | 65.67 | 65.99 | 6,011,865 | -0.11(-0.16%) |
Jun 15, 2021 | 66.03 | 66.11 | 65.88 | 66.09 | 5,417,908 | +0.32(+0.48%) |
Jun 14, 2021 | 65.69 | 65.79 | 65.53 | 65.78 | 3,102,400 | -0.02(-0.03%) |
Jun 11, 2021 | 65.71 | 65.83 | 65.57 | 65.80 | 3,829,412 | +0.10(+0.15%) |
Jun 10, 2021 | 65.73 | 65.88 | 65.60 | 65.70 | 10,141,251 | +0.28(+0.43%) |
Jun 09, 2021 | 65.70 | 65.73 | 65.38 | 65.42 | 4,843,625 | -0.46(-0.71%) |
Jun 08, 2021 | 66.09 | 66.18 | 65.83 | 65.89 | 6,953,872 | -0.32(-0.49%) |
Jun 07, 2021 | 66.16 | 66.21 | 65.90 | 66.21 | 6,089,345 | +0.26(+0.39%) |
Jun 04, 2021 | 65.81 | 66.11 | 65.72 | 65.95 | 7,733,627 | +0.71(+1.09%) |
Jun 03, 2021 | 65.21 | 65.37 | 65.02 | 65.24 | 5,127,758 | +0.02(+0.03%) |
Jun 02, 2021 | 65.20 | 65.37 | 65.13 | 65.22 | 6,067,109 | +0.60(+0.92%) |