Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.68 | 64.84 | 63.90 | 64.15 | 695,628 | -0.46(-0.71%) |
Aug 30, 2021 | 65.56 | 65.56 | 64.53 | 64.61 | 635,464 | -0.77(-1.18%) |
Aug 27, 2021 | 64.22 | 65.44 | 64.22 | 65.38 | 824,389 | +1.09(+1.69%) |
Aug 26, 2021 | 64.58 | 65.01 | 64.16 | 64.30 | 628,497 | -0.28(-0.44%) |
Aug 25, 2021 | 63.12 | 64.93 | 62.96 | 64.58 | 971,217 | +1.59(+2.53%) |
Aug 24, 2021 | 61.47 | 63.23 | 61.47 | 62.99 | 881,217 | +1.40(+2.27%) |
Aug 23, 2021 | 61.86 | 61.95 | 61.20 | 61.59 | 557,799 | +0.22(+0.35%) |
Aug 20, 2021 | 61.22 | 61.64 | 60.80 | 61.37 | 493,718 | +0.04(+0.06%) |
Aug 19, 2021 | 61.35 | 61.98 | 60.61 | 61.33 | 583,635 | -0.50(-0.81%) |
Aug 18, 2021 | 61.38 | 62.18 | 61.08 | 61.83 | 856,141 | +0.45(+0.73%) |
Aug 17, 2021 | 61.65 | 61.88 | 60.74 | 61.38 | 541,021 | -0.56(-0.90%) |
Aug 16, 2021 | 62.06 | 62.55 | 61.30 | 61.94 | 498,489 | -0.40(-0.64%) |
Aug 13, 2021 | 63.57 | 63.70 | 62.13 | 62.34 | 516,380 | -1.09(-1.71%) |
Aug 12, 2021 | 62.70 | 63.91 | 62.48 | 63.43 | 1,428,411 | +1.57(+2.53%) |
Aug 11, 2021 | 61.41 | 62.19 | 60.81 | 61.86 | 696,896 | +0.85(+1.40%) |
Aug 10, 2021 | 61.16 | 62.62 | 60.09 | 61.01 | 1,004,234 | -0.99(-1.59%) |
Aug 09, 2021 | 61.03 | 62.37 | 60.67 | 62.00 | 893,265 | +0.69(+1.13%) |
Aug 06, 2021 | 61.27 | 61.59 | 60.84 | 61.30 | 531,563 | +0.60(+0.98%) |
Aug 05, 2021 | 60.27 | 61.16 | 60.06 | 60.71 | 469,434 | +0.88(+1.47%) |
Aug 04, 2021 | 60.86 | 61.01 | 59.82 | 59.82 | 610,126 | -1.60(-2.61%) |
Aug 03, 2021 | 61.07 | 61.46 | 60.12 | 61.43 | 423,050 | +0.69(+1.14%) |
Aug 02, 2021 | 61.97 | 63.23 | 60.72 | 60.73 | 510,699 | -0.87(-1.41%) |
Jul 30, 2021 | 61.67 | 62.30 | 61.39 | 61.61 | 574,692 | -0.54(-0.87%) |
Jul 29, 2021 | 62.28 | 62.62 | 61.62 | 62.14 | 490,736 | +0.50(+0.81%) |
Jul 28, 2021 | 60.69 | 62.05 | 59.91 | 61.64 | 703,953 | +1.20(+1.99%) |
Jul 27, 2021 | 60.55 | 60.94 | 60.23 | 60.44 | 471,569 | -0.50(-0.82%) |
Jul 26, 2021 | 61.39 | 62.13 | 60.73 | 60.94 | 778,027 | -0.32(-0.53%) |
Jul 23, 2021 | 61.08 | 61.46 | 60.65 | 61.26 | 342,947 | +0.63(+1.03%) |
Jul 22, 2021 | 61.17 | 61.17 | 60.29 | 60.64 | 451,659 | -0.10(-0.16%) |
Jul 21, 2021 | 60.42 | 61.13 | 60.27 | 60.73 | 781,557 | +0.95(+1.59%) |
Jul 20, 2021 | 57.57 | 60.07 | 57.43 | 59.79 | 774,843 | +2.22(+3.86%) |
Jul 19, 2021 | 57.83 | 58.14 | 57.10 | 57.56 | 820,863 | -1.39(-2.36%) |
Jul 16, 2021 | 59.82 | 59.96 | 58.90 | 58.95 | 584,776 | -0.48(-0.81%) |
Jul 15, 2021 | 59.58 | 60.13 | 59.02 | 59.43 | 863,325 | -0.68(-1.12%) |
Jul 14, 2021 | 61.49 | 62.01 | 59.99 | 60.11 | 596,365 | -1.05(-1.71%) |
Jul 13, 2021 | 61.42 | 61.62 | 60.97 | 61.16 | 575,585 | -0.76(-1.23%) |
Jul 12, 2021 | 61.61 | 61.97 | 61.17 | 61.92 | 529,561 | -0.16(-0.25%) |
Jul 09, 2021 | 61.54 | 62.31 | 61.23 | 62.08 | 575,876 | +1.44(+2.37%) |
Jul 08, 2021 | 60.26 | 61.15 | 59.85 | 60.64 | 615,574 | -0.73(-1.20%) |
Jul 07, 2021 | 60.55 | 61.49 | 60.55 | 61.37 | 489,104 | +0.45(+0.74%) |
Jul 06, 2021 | 61.44 | 61.44 | 60.00 | 60.92 | 664,704 | -0.40(-0.65%) |
Jul 02, 2021 | 61.94 | 61.94 | 61.07 | 61.32 | 605,099 | -0.78(-1.26%) |
Jul 01, 2021 | 62.38 | 62.72 | 62.03 | 62.10 | 460,699 | +0.15(+0.24%) |
Jun 30, 2021 | 61.80 | 62.24 | 61.64 | 61.96 | 829,873 | -0.22(-0.35%) |
Jun 29, 2021 | 62.60 | 63.08 | 61.75 | 62.17 | 500,419 | -0.13(-0.20%) |
Jun 28, 2021 | 62.62 | 62.80 | 61.73 | 62.30 | 782,001 | -0.25(-0.41%) |
Jun 25, 2021 | 62.81 | 63.36 | 62.51 | 62.55 | 1,495,888 | +0.12(+0.19%) |
Jun 24, 2021 | 61.03 | 62.89 | 60.66 | 62.44 | 962,174 | +1.91(+3.15%) |
Jun 23, 2021 | 60.18 | 60.98 | 60.04 | 60.53 | 575,066 | +0.36(+0.60%) |
Jun 22, 2021 | 59.77 | 60.40 | 59.01 | 60.17 | 786,301 | +0.37(+0.62%) |
Jun 21, 2021 | 59.10 | 59.93 | 58.90 | 59.80 | 1,046,322 | +1.15(+1.97%) |
Jun 18, 2021 | 58.90 | 59.46 | 58.58 | 58.64 | 1,218,884 | -1.26(-2.11%) |
Jun 17, 2021 | 61.01 | 61.23 | 59.42 | 59.90 | 624,468 | -1.12(-1.83%) |
Jun 16, 2021 | 61.81 | 62.08 | 60.80 | 61.02 | 682,216 | -1.06(-1.70%) |
Jun 15, 2021 | 62.06 | 62.37 | 61.76 | 62.08 | 697,284 | +0.22(+0.35%) |
Jun 14, 2021 | 63.34 | 63.57 | 61.57 | 61.86 | 922,624 | -1.38(-2.18%) |
Jun 11, 2021 | 62.88 | 63.41 | 62.64 | 63.24 | 586,313 | +0.80(+1.29%) |
Jun 10, 2021 | 63.48 | 63.60 | 62.08 | 62.44 | 662,745 | -0.63(-0.99%) |
Jun 09, 2021 | 63.79 | 64.00 | 63.05 | 63.06 | 814,574 | -0.81(-1.27%) |
Jun 08, 2021 | 63.07 | 64.04 | 62.66 | 63.88 | 782,566 | +0.97(+1.54%) |
Jun 07, 2021 | 63.36 | 63.53 | 62.42 | 62.91 | 490,980 | -0.40(-0.63%) |
Jun 04, 2021 | 62.46 | 63.37 | 62.46 | 63.31 | 668,075 | +0.89(+1.43%) |
Jun 03, 2021 | 62.86 | 63.16 | 61.89 | 62.42 | 1,124,539 | -0.80(-1.27%) |
Jun 02, 2021 | 63.43 | 63.61 | 62.74 | 63.22 | 1,183,728 | -0.20(-0.31%) |