Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 67.13 | 67.30 | 66.97 | 67.23 | 9,052,418 | +0.15(+0.22%) |
Aug 30, 2021 | 66.80 | 67.14 | 66.73 | 67.08 | 6,068,426 | +0.30(+0.45%) |
Aug 27, 2021 | 66.61 | 66.90 | 66.40 | 66.78 | 9,809,344 | +0.23(+0.35%) |
Aug 26, 2021 | 66.76 | 66.81 | 66.33 | 66.55 | 14,056,717 | -0.31(-0.46%) |
Aug 25, 2021 | 66.92 | 67.01 | 66.62 | 66.86 | 8,606,979 | -0.11(-0.17%) |
Aug 24, 2021 | 67.44 | 67.46 | 66.87 | 66.97 | 9,130,065 | -0.51(-0.76%) |
Aug 23, 2021 | 67.70 | 67.82 | 67.45 | 67.48 | 9,452,810 | -0.21(-0.32%) |
Aug 20, 2021 | 67.57 | 67.96 | 67.32 | 67.69 | 11,237,029 | +0.11(+0.17%) |
Aug 19, 2021 | 66.74 | 67.72 | 66.71 | 67.58 | 14,011,314 | +0.54(+0.80%) |
Aug 18, 2021 | 67.76 | 67.87 | 67.00 | 67.04 | 11,468,026 | -0.85(-1.25%) |
Aug 17, 2021 | 67.73 | 68.15 | 67.57 | 67.89 | 16,838,688 | +0.04(+0.05%) |
Aug 16, 2021 | 67.46 | 67.87 | 67.34 | 67.85 | 8,494,734 | +0.39(+0.58%) |
Aug 13, 2021 | 66.99 | 67.53 | 66.88 | 67.46 | 9,467,971 | +0.56(+0.83%) |
Aug 12, 2021 | 66.98 | 67.02 | 66.78 | 66.90 | 6,913,593 | -0.04(-0.06%) |
Aug 11, 2021 | 66.88 | 67.21 | 66.83 | 66.94 | 16,115,001 | +0.22(+0.33%) |
Aug 10, 2021 | 66.37 | 66.74 | 66.26 | 66.72 | 12,136,328 | +0.47(+0.72%) |
Aug 09, 2021 | 66.21 | 66.35 | 66.06 | 66.24 | 9,732,989 | +0.24(+0.37%) |
Aug 06, 2021 | 66.15 | 66.27 | 65.88 | 66.00 | 14,502,287 | +0.00(+0.00%) |
Aug 05, 2021 | 66.03 | 66.14 | 65.84 | 66.00 | 7,591,700 | +0.32(+0.48%) |
Aug 04, 2021 | 66.32 | 66.48 | 65.64 | 65.68 | 9,551,693 | -0.87(-1.30%) |
Aug 03, 2021 | 66.27 | 66.66 | 66.11 | 66.55 | 9,295,042 | +0.30(+0.45%) |
Aug 02, 2021 | 66.53 | 66.60 | 66.18 | 66.25 | 12,952,082 | -0.28(-0.42%) |
Jul 30, 2021 | 66.52 | 66.87 | 66.43 | 66.53 | 11,182,482 | +0.11(+0.17%) |
Jul 29, 2021 | 66.33 | 66.60 | 66.27 | 66.42 | 9,470,635 | +0.33(+0.49%) |
Jul 28, 2021 | 66.52 | 66.60 | 65.95 | 66.09 | 9,795,795 | -0.59(-0.88%) |
Jul 27, 2021 | 66.52 | 66.97 | 66.31 | 66.68 | 15,822,621 | +0.14(+0.21%) |
Jul 26, 2021 | 66.33 | 66.64 | 66.16 | 66.54 | 6,397,713 | +0.11(+0.17%) |
Jul 23, 2021 | 65.66 | 66.51 | 65.56 | 66.43 | 10,461,127 | +0.79(+1.20%) |
Jul 22, 2021 | 65.58 | 65.81 | 65.22 | 65.64 | 10,353,115 | -0.11(-0.17%) |
Jul 21, 2021 | 66.22 | 66.27 | 65.73 | 65.75 | 10,067,410 | -0.17(-0.25%) |
Jul 20, 2021 | 65.89 | 66.56 | 65.74 | 65.92 | 21,935,202 | +0.02(+0.03%) |
Jul 19, 2021 | 65.87 | 66.31 | 65.31 | 65.90 | 22,286,536 | -0.20(-0.30%) |
Jul 16, 2021 | 66.10 | 66.34 | 66.01 | 66.09 | 9,280,674 | +0.10(+0.16%) |
Jul 15, 2021 | 65.62 | 66.00 | 65.43 | 65.99 | 9,310,931 | +0.27(+0.41%) |
Jul 14, 2021 | 65.23 | 65.81 | 65.13 | 65.72 | 8,186,187 | +0.58(+0.89%) |
Jul 13, 2021 | 65.14 | 65.54 | 65.01 | 65.14 | 12,960,398 | -0.02(-0.03%) |
Jul 12, 2021 | 65.15 | 65.26 | 64.91 | 65.16 | 7,936,975 | -0.10(-0.16%) |
Jul 09, 2021 | 65.14 | 65.38 | 65.01 | 65.26 | 6,757,749 | +0.37(+0.57%) |
Jul 08, 2021 | 64.83 | 65.18 | 64.64 | 64.89 | 9,902,495 | -0.24(-0.37%) |
Jul 07, 2021 | 64.77 | 65.38 | 64.76 | 65.13 | 8,470,398 | +0.34(+0.53%) |
Jul 06, 2021 | 64.91 | 64.94 | 64.48 | 64.79 | 8,164,211 | -0.27(-0.41%) |
Jul 02, 2021 | 65.05 | 65.26 | 64.97 | 65.06 | 22,285,246 | +0.16(+0.24%) |
Jul 01, 2021 | 65.13 | 65.28 | 64.80 | 64.90 | 12,503,847 | -0.20(-0.30%) |
Jun 30, 2021 | 64.73 | 65.18 | 64.71 | 65.10 | 9,474,948 | +0.50(+0.78%) |
Jun 29, 2021 | 64.92 | 65.03 | 64.49 | 64.59 | 14,140,165 | -0.29(-0.44%) |
Jun 28, 2021 | 64.87 | 65.06 | 64.74 | 64.88 | 8,137,314 | +0.06(+0.09%) |
Jun 25, 2021 | 64.37 | 64.90 | 64.26 | 64.83 | 9,933,029 | +0.49(+0.77%) |
Jun 24, 2021 | 64.04 | 64.41 | 63.98 | 64.33 | 6,818,740 | +0.32(+0.49%) |
Jun 23, 2021 | 64.36 | 64.37 | 64.02 | 64.02 | 7,602,340 | -0.40(-0.62%) |
Jun 22, 2021 | 64.33 | 64.69 | 64.23 | 64.42 | 8,976,205 | +0.09(+0.14%) |
Jun 21, 2021 | 63.97 | 64.39 | 63.93 | 64.33 | 15,347,175 | +0.73(+1.15%) |
Jun 18, 2021 | 64.30 | 64.38 | 63.58 | 63.60 | 18,263,940 | -1.15(-1.77%) |
Jun 17, 2021 | 64.52 | 64.88 | 64.34 | 64.74 | 9,990,367 | +0.23(+0.36%) |
Jun 16, 2021 | 65.40 | 65.47 | 64.49 | 64.51 | 11,366,607 | -0.87(-1.33%) |
Jun 15, 2021 | 65.59 | 65.74 | 65.32 | 65.38 | 5,573,147 | -0.16(-0.24%) |
Jun 14, 2021 | 65.52 | 65.56 | 65.14 | 65.54 | 11,304,426 | -0.04(-0.06%) |
Jun 11, 2021 | 65.67 | 65.69 | 65.26 | 65.57 | 6,742,508 | +0.04(+0.06%) |
Jun 10, 2021 | 65.25 | 65.70 | 65.22 | 65.54 | 8,885,098 | +0.41(+0.62%) |
Jun 09, 2021 | 65.32 | 65.65 | 65.11 | 65.13 | 8,951,050 | -0.31(-0.48%) |
Jun 08, 2021 | 66.02 | 66.10 | 65.43 | 65.44 | 9,244,443 | -0.55(-0.84%) |
Jun 07, 2021 | 66.12 | 66.20 | 65.70 | 66.00 | 7,904,855 | -0.11(-0.17%) |
Jun 04, 2021 | 66.07 | 66.26 | 65.90 | 66.11 | 6,575,610 | +0.23(+0.35%) |
Jun 03, 2021 | 65.28 | 65.93 | 65.28 | 65.88 | 10,179,965 | +0.41(+0.62%) |
Jun 02, 2021 | 65.32 | 65.59 | 65.17 | 65.47 | 6,935,971 | +0.24(+0.37%) |