Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 66.29 | 66.54 | 65.39 | 66.34 | 265,804 | +0.00(+0.00%) |
Aug 30, 2021 | 66.15 | 66.54 | 65.71 | 66.34 | 166,665 | +0.48(+0.72%) |
Aug 27, 2021 | 64.99 | 66.13 | 64.96 | 65.86 | 122,854 | +1.03(+1.59%) |
Aug 26, 2021 | 65.33 | 66.33 | 64.57 | 64.83 | 209,855 | -0.74(-1.13%) |
Aug 25, 2021 | 65.22 | 65.97 | 64.82 | 65.57 | 228,890 | +0.53(+0.82%) |
Aug 24, 2021 | 64.81 | 65.27 | 64.71 | 65.04 | 188,376 | +0.54(+0.84%) |
Aug 23, 2021 | 63.01 | 64.52 | 63.01 | 64.49 | 190,686 | +2.06(+3.30%) |
Aug 20, 2021 | 61.41 | 62.58 | 61.36 | 62.43 | 168,484 | +1.20(+1.96%) |
Aug 19, 2021 | 61.48 | 62.44 | 61.09 | 61.24 | 305,985 | -1.40(-2.23%) |
Aug 18, 2021 | 62.70 | 63.51 | 62.08 | 62.63 | 171,462 | +0.20(+0.32%) |
Aug 17, 2021 | 62.64 | 63.13 | 61.35 | 62.43 | 341,185 | -1.29(-2.02%) |
Aug 16, 2021 | 64.58 | 64.77 | 63.47 | 63.72 | 270,128 | -1.66(-2.54%) |
Aug 13, 2021 | 66.66 | 66.83 | 65.31 | 65.39 | 138,721 | -1.46(-2.18%) |
Aug 12, 2021 | 67.15 | 67.15 | 65.98 | 66.84 | 162,615 | -0.41(-0.60%) |
Aug 11, 2021 | 68.47 | 68.49 | 66.15 | 67.25 | 258,972 | -0.84(-1.24%) |
Aug 10, 2021 | 68.35 | 68.84 | 67.83 | 68.09 | 252,067 | +0.26(+0.38%) |
Aug 09, 2021 | 66.37 | 68.19 | 66.21 | 67.83 | 237,598 | +1.45(+2.18%) |
Aug 06, 2021 | 67.17 | 67.45 | 66.10 | 66.39 | 171,913 | -0.65(-0.97%) |
Aug 05, 2021 | 67.10 | 67.80 | 66.65 | 67.04 | 231,421 | -0.09(-0.13%) |
Aug 04, 2021 | 67.50 | 68.09 | 66.96 | 67.13 | 382,084 | -0.31(-0.46%) |
Aug 03, 2021 | 67.04 | 67.69 | 66.53 | 67.44 | 234,090 | +0.99(+1.49%) |
Aug 02, 2021 | 67.14 | 67.61 | 66.37 | 66.45 | 464,422 | +0.34(+0.51%) |
Jul 30, 2021 | 64.44 | 66.65 | 64.29 | 66.11 | 190,764 | +1.10(+1.69%) |
Jul 29, 2021 | 64.46 | 65.71 | 64.38 | 65.01 | 230,144 | +1.09(+1.70%) |
Jul 28, 2021 | 62.16 | 64.35 | 61.81 | 63.92 | 933,257 | +2.41(+3.91%) |
Jul 27, 2021 | 62.84 | 62.84 | 60.19 | 61.51 | 333,261 | -1.89(-2.98%) |
Jul 26, 2021 | 62.98 | 64.39 | 62.98 | 63.41 | 213,521 | -0.18(-0.28%) |
Jul 23, 2021 | 64.32 | 64.35 | 62.77 | 63.58 | 234,067 | -1.29(-1.98%) |
Jul 22, 2021 | 65.91 | 65.91 | 64.22 | 64.87 | 186,452 | -0.73(-1.12%) |
Jul 21, 2021 | 63.50 | 65.76 | 63.49 | 65.60 | 305,757 | +2.48(+3.92%) |
Jul 20, 2021 | 61.47 | 63.48 | 60.85 | 63.13 | 186,862 | +2.01(+3.29%) |
Jul 19, 2021 | 59.51 | 61.24 | 59.00 | 61.12 | 651,839 | -0.17(-0.27%) |
Jul 16, 2021 | 62.90 | 63.09 | 61.13 | 61.29 | 211,528 | -1.11(-1.78%) |
Jul 15, 2021 | 62.82 | 63.95 | 61.58 | 62.40 | 346,818 | -0.61(-0.97%) |
Jul 14, 2021 | 65.77 | 65.83 | 62.97 | 63.01 | 222,012 | -2.52(-3.84%) |
Jul 13, 2021 | 66.57 | 66.58 | 65.44 | 65.52 | 398,292 | -1.21(-1.81%) |
Jul 12, 2021 | 65.98 | 66.75 | 65.53 | 66.73 | 263,515 | +1.19(+1.81%) |
Jul 09, 2021 | 65.39 | 65.65 | 64.52 | 65.54 | 206,594 | +0.88(+1.36%) |
Jul 08, 2021 | 63.05 | 65.12 | 62.54 | 64.66 | 398,271 | -0.89(-1.36%) |
Jul 07, 2021 | 67.97 | 68.46 | 65.26 | 65.55 | 490,386 | -2.02(-2.99%) |
Jul 06, 2021 | 67.62 | 68.11 | 66.78 | 67.57 | 340,012 | -0.22(-0.32%) |
Jul 02, 2021 | 68.32 | 68.57 | 67.24 | 67.79 | 350,555 | -0.15(-0.22%) |
Jul 01, 2021 | 69.05 | 69.22 | 67.35 | 67.94 | 311,968 | -0.59(-0.87%) |
Jun 30, 2021 | 68.49 | 68.79 | 67.90 | 68.53 | 239,219 | -0.27(-0.39%) |
Jun 29, 2021 | 68.96 | 69.85 | 68.36 | 68.80 | 725,158 | -0.16(-0.23%) |
Jun 28, 2021 | 66.35 | 69.02 | 66.35 | 68.96 | 499,116 | +3.08(+4.67%) |
Jun 25, 2021 | 66.20 | 66.88 | 65.64 | 65.88 | 204,233 | +0.39(+0.59%) |
Jun 24, 2021 | 66.11 | 66.23 | 65.16 | 65.49 | 441,074 | +0.24(+0.37%) |
Jun 23, 2021 | 64.36 | 65.57 | 64.08 | 65.25 | 449,601 | +1.35(+2.11%) |
Jun 22, 2021 | 63.23 | 63.92 | 62.83 | 63.90 | 385,944 | +0.48(+0.75%) |
Jun 21, 2021 | 63.53 | 63.84 | 62.36 | 63.43 | 415,869 | -0.11(-0.17%) |
Jun 18, 2021 | 64.01 | 64.54 | 62.97 | 63.54 | 265,717 | -0.92(-1.43%) |
Jun 17, 2021 | 62.96 | 64.53 | 62.82 | 64.46 | 283,342 | +1.31(+2.07%) |
Jun 16, 2021 | 62.34 | 63.44 | 62.23 | 63.15 | 236,554 | +0.68(+1.09%) |
Jun 15, 2021 | 64.08 | 64.26 | 62.35 | 62.47 | 232,566 | -1.86(-2.89%) |
Jun 14, 2021 | 64.36 | 64.95 | 64.05 | 64.33 | 260,387 | +0.18(+0.28%) |
Jun 11, 2021 | 63.37 | 64.15 | 63.27 | 64.15 | 258,197 | +1.02(+1.62%) |
Jun 10, 2021 | 62.89 | 63.46 | 62.47 | 63.13 | 293,927 | +0.22(+0.35%) |
Jun 09, 2021 | 63.79 | 64.38 | 62.82 | 62.91 | 210,568 | -0.65(-1.03%) |
Jun 08, 2021 | 63.32 | 63.82 | 62.27 | 63.57 | 294,414 | +0.78(+1.25%) |
Jun 07, 2021 | 62.05 | 62.89 | 61.17 | 62.78 | 325,121 | +0.81(+1.31%) |
Jun 04, 2021 | 61.53 | 62.54 | 61.24 | 61.97 | 284,945 | +1.02(+1.67%) |
Jun 03, 2021 | 61.54 | 62.48 | 60.77 | 60.95 | 264,765 | -1.35(-2.16%) |
Jun 02, 2021 | 62.64 | 62.72 | 61.74 | 62.30 | 311,122 | -0.18(-0.29%) |