Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.62 | 64.15 | 62.69 | 64.10 | 461,594 | -0.28(-0.43%) |
Aug 30, 2021 | 64.79 | 65.06 | 64.01 | 64.38 | 329,937 | -0.12(-0.19%) |
Aug 27, 2021 | 63.43 | 65.06 | 63.28 | 64.50 | 460,515 | +1.35(+2.14%) |
Aug 26, 2021 | 63.12 | 63.98 | 62.71 | 63.15 | 911,439 | +0.22(+0.35%) |
Aug 25, 2021 | 62.50 | 63.50 | 62.50 | 62.93 | 226,595 | +0.34(+0.54%) |
Aug 24, 2021 | 62.59 | 62.86 | 61.83 | 62.59 | 306,842 | +0.32(+0.51%) |
Aug 23, 2021 | 61.75 | 62.69 | 61.64 | 62.27 | 395,182 | +0.72(+1.17%) |
Aug 20, 2021 | 60.26 | 61.86 | 60.26 | 61.55 | 231,624 | +1.36(+2.26%) |
Aug 19, 2021 | 59.47 | 60.96 | 59.02 | 60.19 | 269,683 | +0.27(+0.45%) |
Aug 18, 2021 | 59.98 | 61.16 | 59.58 | 59.92 | 314,439 | -0.41(-0.68%) |
Aug 17, 2021 | 60.88 | 61.12 | 59.72 | 60.33 | 384,837 | -1.18(-1.92%) |
Aug 16, 2021 | 61.87 | 62.18 | 60.22 | 61.51 | 317,268 | -1.13(-1.80%) |
Aug 13, 2021 | 63.00 | 63.47 | 62.43 | 62.64 | 321,634 | -0.26(-0.41%) |
Aug 12, 2021 | 61.72 | 63.32 | 61.58 | 62.90 | 506,380 | +0.93(+1.50%) |
Aug 11, 2021 | 62.39 | 62.50 | 61.05 | 61.97 | 434,389 | +0.37(+0.60%) |
Aug 10, 2021 | 61.65 | 62.00 | 59.89 | 61.60 | 730,034 | -0.20(-0.32%) |
Aug 09, 2021 | 61.40 | 62.87 | 60.53 | 61.80 | 356,051 | +0.01(+0.02%) |
Aug 06, 2021 | 61.42 | 62.02 | 60.27 | 61.79 | 835,094 | -0.21(-0.34%) |
Aug 05, 2021 | 61.64 | 62.69 | 61.22 | 62.00 | 1,116,363 | -0.31(-0.50%) |
Aug 04, 2021 | 58.00 | 62.80 | 56.51 | 62.31 | 3,354,348 | -2.15(-3.34%) |
Aug 03, 2021 | 63.69 | 64.73 | 61.87 | 64.46 | 607,022 | +0.55(+0.86%) |
Aug 02, 2021 | 64.23 | 65.06 | 63.38 | 63.91 | 693,741 | +0.22(+0.35%) |
Jul 30, 2021 | 62.68 | 63.94 | 62.50 | 63.69 | 417,719 | +0.37(+0.58%) |
Jul 29, 2021 | 63.82 | 64.61 | 62.83 | 63.32 | 246,464 | -0.11(-0.17%) |
Jul 28, 2021 | 62.61 | 63.84 | 61.97 | 63.43 | 490,661 | +1.85(+3.00%) |
Jul 27, 2021 | 63.70 | 63.74 | 60.51 | 61.58 | 279,345 | -2.12(-3.33%) |
Jul 26, 2021 | 63.47 | 64.09 | 62.45 | 63.70 | 263,261 | +0.56(+0.89%) |
Jul 23, 2021 | 62.90 | 63.62 | 61.44 | 63.14 | 259,177 | +0.43(+0.69%) |
Jul 22, 2021 | 62.82 | 63.39 | 62.18 | 62.71 | 281,237 | +0.08(+0.13%) |
Jul 21, 2021 | 62.44 | 63.39 | 61.76 | 62.63 | 533,867 | -0.29(-0.46%) |
Jul 20, 2021 | 60.24 | 64.32 | 59.08 | 62.92 | 859,396 | +3.26(+5.46%) |
Jul 19, 2021 | 54.48 | 59.85 | 54.32 | 59.66 | 1,175,573 | +4.19(+7.55%) |
Jul 16, 2021 | 56.50 | 56.77 | 55.11 | 55.47 | 389,898 | -0.30(-0.54%) |
Jul 15, 2021 | 56.90 | 57.00 | 55.01 | 55.77 | 375,526 | -1.34(-2.35%) |
Jul 14, 2021 | 60.35 | 60.40 | 56.87 | 57.11 | 451,967 | -2.77(-4.63%) |
Jul 13, 2021 | 60.06 | 61.59 | 59.59 | 59.88 | 572,750 | -0.83(-1.37%) |
Jul 12, 2021 | 61.80 | 62.19 | 59.97 | 60.71 | 237,932 | -1.08(-1.75%) |
Jul 09, 2021 | 60.89 | 61.90 | 60.08 | 61.79 | 222,420 | +0.95(+1.56%) |
Jul 08, 2021 | 59.95 | 61.01 | 58.94 | 60.84 | 321,266 | -0.26(-0.43%) |
Jul 07, 2021 | 62.00 | 62.43 | 60.30 | 61.10 | 228,466 | -0.82(-1.32%) |
Jul 06, 2021 | 61.29 | 62.10 | 60.96 | 61.92 | 330,093 | +0.67(+1.09%) |
Jul 02, 2021 | 61.90 | 62.56 | 61.23 | 61.25 | 227,919 | -0.33(-0.54%) |
Jul 01, 2021 | 62.23 | 62.70 | 60.04 | 61.58 | 669,255 | -1.66(-2.62%) |
Jun 30, 2021 | 64.48 | 65.06 | 63.04 | 63.24 | 424,674 | -1.56(-2.41%) |
Jun 29, 2021 | 64.82 | 65.29 | 63.74 | 64.80 | 530,119 | -0.16(-0.25%) |
Jun 28, 2021 | 65.00 | 65.77 | 64.46 | 64.96 | 395,798 | +0.58(+0.90%) |
Jun 25, 2021 | 63.53 | 64.63 | 63.07 | 64.38 | 689,135 | +0.85(+1.34%) |
Jun 24, 2021 | 63.17 | 64.11 | 63.17 | 63.53 | 297,435 | +0.89(+1.42%) |
Jun 23, 2021 | 61.86 | 63.00 | 61.86 | 62.64 | 378,573 | +1.00(+1.62%) |
Jun 22, 2021 | 60.80 | 61.77 | 60.72 | 61.64 | 278,227 | +0.73(+1.20%) |
Jun 21, 2021 | 62.33 | 62.90 | 60.54 | 60.91 | 532,380 | -0.68(-1.10%) |
Jun 18, 2021 | 59.33 | 61.95 | 59.03 | 61.59 | 863,667 | +1.72(+2.87%) |
Jun 17, 2021 | 57.49 | 60.00 | 57.16 | 59.87 | 1,138,501 | +1.91(+3.30%) |
Jun 16, 2021 | 57.45 | 58.34 | 56.89 | 57.96 | 379,837 | +0.64(+1.12%) |
Jun 15, 2021 | 58.86 | 59.00 | 57.19 | 57.32 | 401,707 | -1.89(-3.19%) |
Jun 14, 2021 | 59.17 | 59.95 | 58.97 | 59.21 | 577,792 | +0.16(+0.27%) |
Jun 11, 2021 | 58.36 | 59.23 | 57.64 | 59.05 | 593,414 | +0.83(+1.43%) |
Jun 10, 2021 | 56.47 | 58.48 | 56.13 | 58.22 | 452,915 | +1.46(+2.57%) |
Jun 09, 2021 | 57.50 | 58.28 | 56.70 | 56.76 | 402,362 | -0.45(-0.79%) |
Jun 08, 2021 | 56.95 | 57.71 | 56.03 | 57.21 | 517,018 | +0.57(+1.01%) |
Jun 07, 2021 | 54.60 | 56.85 | 54.48 | 56.64 | 495,902 | +1.42(+2.57%) |
Jun 04, 2021 | 54.88 | 55.90 | 54.51 | 55.22 | 373,995 | +0.93(+1.71%) |
Jun 03, 2021 | 54.13 | 54.61 | 52.95 | 54.29 | 464,747 | -0.20(-0.37%) |
Jun 02, 2021 | 55.08 | 55.25 | 53.86 | 54.49 | 1,200,447 | -0.67(-1.21%) |