Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.55 | 62.16 | 61.30 | 61.55 | 917,944 | -0.33(-0.53%) |
Aug 30, 2021 | 63.03 | 63.14 | 61.87 | 61.87 | 765,007 | -0.79(-1.26%) |
Aug 27, 2021 | 61.54 | 63.08 | 61.54 | 62.66 | 969,187 | +1.82(+2.99%) |
Aug 26, 2021 | 61.42 | 61.77 | 60.70 | 60.84 | 792,045 | -0.90(-1.45%) |
Aug 25, 2021 | 61.13 | 62.13 | 60.67 | 61.74 | 867,233 | +0.53(+0.87%) |
Aug 24, 2021 | 60.71 | 61.52 | 60.61 | 61.21 | 1,078,120 | +1.06(+1.76%) |
Aug 23, 2021 | 59.39 | 60.34 | 59.29 | 60.15 | 1,137,407 | +2.19(+3.78%) |
Aug 20, 2021 | 57.25 | 58.27 | 57.06 | 57.96 | 1,365,629 | +0.23(+0.39%) |
Aug 19, 2021 | 58.26 | 58.71 | 56.94 | 57.73 | 2,946,141 | -1.67(-2.80%) |
Aug 18, 2021 | 60.63 | 61.17 | 59.30 | 59.40 | 1,283,558 | -1.32(-2.18%) |
Aug 17, 2021 | 60.65 | 61.66 | 60.11 | 60.72 | 1,192,025 | -0.43(-0.71%) |
Aug 16, 2021 | 61.61 | 61.61 | 60.72 | 61.15 | 1,077,577 | -1.22(-1.96%) |
Aug 13, 2021 | 63.23 | 63.25 | 62.33 | 62.37 | 837,942 | -0.95(-1.50%) |
Aug 12, 2021 | 63.36 | 63.76 | 62.57 | 63.32 | 708,672 | -0.10(-0.16%) |
Aug 11, 2021 | 62.91 | 63.54 | 62.40 | 63.42 | 1,224,298 | +0.39(+0.62%) |
Aug 10, 2021 | 62.15 | 63.18 | 62.14 | 63.03 | 1,031,624 | +1.21(+1.96%) |
Aug 09, 2021 | 61.85 | 62.26 | 61.32 | 61.82 | 1,164,001 | -0.87(-1.39%) |
Aug 06, 2021 | 62.68 | 63.20 | 62.35 | 62.69 | 1,029,350 | +0.59(+0.95%) |
Aug 05, 2021 | 61.63 | 62.92 | 61.49 | 62.10 | 1,887,786 | +0.79(+1.28%) |
Aug 04, 2021 | 62.04 | 62.78 | 61.26 | 61.31 | 1,406,134 | -1.89(-2.99%) |
Aug 03, 2021 | 61.95 | 63.32 | 61.28 | 63.21 | 1,500,481 | +1.02(+1.64%) |
Aug 02, 2021 | 62.70 | 64.28 | 62.05 | 62.18 | 1,378,400 | -0.52(-0.84%) |
Jul 30, 2021 | 63.50 | 63.74 | 62.31 | 62.71 | 1,360,908 | -0.95(-1.49%) |
Jul 29, 2021 | 63.95 | 64.16 | 63.28 | 63.66 | 1,242,396 | +0.51(+0.80%) |
Jul 28, 2021 | 62.82 | 63.69 | 62.11 | 63.15 | 983,772 | +0.62(+0.98%) |
Jul 27, 2021 | 62.81 | 62.81 | 61.89 | 62.54 | 1,437,228 | -0.78(-1.23%) |
Jul 26, 2021 | 61.91 | 63.62 | 61.91 | 63.31 | 1,650,329 | +1.57(+2.54%) |
Jul 23, 2021 | 62.16 | 62.16 | 61.10 | 61.75 | 1,181,226 | -0.32(-0.51%) |
Jul 22, 2021 | 62.66 | 62.74 | 61.47 | 62.06 | 1,907,038 | -0.70(-1.11%) |
Jul 21, 2021 | 61.76 | 63.31 | 61.73 | 62.76 | 1,568,640 | +2.20(+3.63%) |
Jul 20, 2021 | 59.74 | 61.16 | 59.21 | 60.56 | 4,237,363 | +0.97(+1.62%) |
Jul 19, 2021 | 59.68 | 60.45 | 58.77 | 59.59 | 3,454,957 | -2.31(-3.73%) |
Jul 16, 2021 | 64.26 | 64.26 | 61.74 | 61.90 | 1,447,242 | -1.80(-2.83%) |
Jul 15, 2021 | 63.92 | 64.76 | 63.40 | 63.70 | 1,378,119 | -0.91(-1.41%) |
Jul 14, 2021 | 67.03 | 67.72 | 64.39 | 64.62 | 1,212,704 | -2.13(-3.19%) |
Jul 13, 2021 | 66.96 | 67.33 | 66.34 | 66.74 | 1,022,261 | -0.57(-0.85%) |
Jul 12, 2021 | 66.69 | 67.73 | 66.22 | 67.31 | 3,025,526 | -0.07(-0.11%) |
Jul 09, 2021 | 66.86 | 67.51 | 66.07 | 67.39 | 706,653 | +1.40(+2.13%) |
Jul 08, 2021 | 64.93 | 66.63 | 64.83 | 65.98 | 977,810 | -0.21(-0.31%) |
Jul 07, 2021 | 67.24 | 67.93 | 65.45 | 66.19 | 1,087,031 | -1.19(-1.77%) |
Jul 06, 2021 | 69.68 | 69.68 | 67.04 | 67.39 | 1,089,752 | -2.31(-3.31%) |
Jul 02, 2021 | 69.85 | 69.92 | 69.05 | 69.69 | 532,180 | -0.23(-0.32%) |
Jul 01, 2021 | 70.35 | 70.50 | 69.34 | 69.92 | 1,012,250 | +1.24(+1.81%) |
Jun 30, 2021 | 68.14 | 68.93 | 68.04 | 68.68 | 722,010 | +0.90(+1.32%) |
Jun 29, 2021 | 68.65 | 69.00 | 67.77 | 67.78 | 1,150,241 | -0.36(-0.53%) |
Jun 28, 2021 | 70.32 | 70.32 | 67.85 | 68.15 | 874,025 | -2.33(-3.31%) |
Jun 25, 2021 | 70.57 | 70.68 | 70.10 | 70.48 | 636,686 | +0.30(+0.43%) |
Jun 24, 2021 | 69.94 | 70.29 | 69.26 | 70.18 | 846,839 | +0.63(+0.91%) |
Jun 23, 2021 | 70.08 | 70.82 | 69.52 | 69.55 | 700,535 | +0.20(+0.29%) |
Jun 22, 2021 | 68.74 | 69.57 | 67.94 | 69.35 | 863,060 | +0.51(+0.74%) |
Jun 21, 2021 | 66.68 | 68.97 | 66.68 | 68.84 | 1,381,817 | +2.81(+4.26%) |
Jun 18, 2021 | 66.45 | 67.44 | 65.98 | 66.03 | 1,564,830 | -1.90(-2.80%) |
Jun 17, 2021 | 70.32 | 70.89 | 66.96 | 67.93 | 1,818,380 | -2.65(-3.76%) |
Jun 16, 2021 | 70.72 | 71.30 | 69.86 | 70.59 | 1,081,736 | -0.24(-0.34%) |
Jun 15, 2021 | 69.91 | 70.92 | 69.78 | 70.83 | 1,022,191 | +1.39(+2.00%) |
Jun 14, 2021 | 70.18 | 70.57 | 68.97 | 69.44 | 1,236,172 | -0.31(-0.44%) |
Jun 11, 2021 | 70.28 | 70.61 | 69.70 | 69.74 | 1,067,775 | -0.16(-0.23%) |
Jun 10, 2021 | 70.90 | 71.23 | 69.10 | 69.91 | 1,025,273 | -0.11(-0.15%) |
Jun 09, 2021 | 70.72 | 70.96 | 69.96 | 70.01 | 827,145 | -0.37(-0.52%) |
Jun 08, 2021 | 69.67 | 70.59 | 68.70 | 70.38 | 1,006,884 | +0.63(+0.90%) |
Jun 07, 2021 | 70.08 | 70.46 | 69.71 | 69.75 | 958,656 | -0.25(-0.36%) |
Jun 04, 2021 | 69.96 | 70.32 | 68.97 | 70.00 | 942,346 | +0.51(+0.74%) |
Jun 03, 2021 | 69.07 | 69.91 | 68.57 | 69.49 | 939,517 | +0.21(+0.30%) |
Jun 02, 2021 | 68.39 | 69.65 | 67.54 | 69.29 | 1,208,107 | +1.32(+1.94%) |