Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.35 | 65.51 | 64.83 | 65.16 | 8,323,443 | -0.20(-0.30%) |
Aug 30, 2021 | 64.86 | 65.75 | 64.75 | 65.35 | 6,461,653 | +0.86(+1.33%) |
Aug 27, 2021 | 63.22 | 64.71 | 63.20 | 64.50 | 9,745,468 | +1.62(+2.57%) |
Aug 26, 2021 | 63.86 | 63.97 | 62.82 | 62.88 | 9,565,735 | -1.10(-1.72%) |
Aug 25, 2021 | 63.70 | 64.23 | 63.52 | 63.98 | 5,171,980 | +0.37(+0.58%) |
Aug 24, 2021 | 63.63 | 63.84 | 63.37 | 63.61 | 5,272,322 | +0.32(+0.50%) |
Aug 23, 2021 | 62.42 | 63.71 | 62.42 | 63.29 | 7,742,199 | +1.58(+2.56%) |
Aug 20, 2021 | 60.40 | 61.83 | 60.19 | 61.71 | 9,958,257 | +1.50(+2.50%) |
Aug 19, 2021 | 58.74 | 60.76 | 58.71 | 60.21 | 14,865,220 | +0.21(+0.35%) |
Aug 18, 2021 | 61.56 | 62.25 | 59.87 | 60.00 | 13,463,750 | -2.04(-3.28%) |
Aug 17, 2021 | 62.09 | 62.41 | 60.66 | 62.04 | 14,978,824 | -1.22(-1.93%) |
Aug 16, 2021 | 62.25 | 63.29 | 61.53 | 63.26 | 9,403,752 | +0.47(+0.75%) |
Aug 13, 2021 | 62.65 | 62.81 | 62.46 | 62.79 | 7,852,588 | +0.35(+0.55%) |
Aug 12, 2021 | 61.84 | 62.54 | 61.46 | 62.44 | 6,978,366 | +0.55(+0.88%) |
Aug 11, 2021 | 61.96 | 61.97 | 61.44 | 61.90 | 5,888,230 | +0.45(+0.73%) |
Aug 10, 2021 | 61.44 | 61.79 | 61.13 | 61.45 | 7,232,396 | +0.19(+0.31%) |
Aug 09, 2021 | 61.41 | 61.54 | 60.92 | 61.26 | 4,907,468 | -0.19(-0.31%) |
Aug 06, 2021 | 61.25 | 61.60 | 61.13 | 61.45 | 6,177,124 | +0.35(+0.56%) |
Aug 05, 2021 | 60.50 | 61.16 | 60.35 | 61.11 | 5,076,721 | +1.10(+1.83%) |
Aug 04, 2021 | 60.31 | 60.58 | 59.89 | 60.01 | 6,547,355 | -0.87(-1.43%) |
Aug 03, 2021 | 59.77 | 60.93 | 58.83 | 60.88 | 9,654,085 | +1.45(+2.45%) |
Aug 02, 2021 | 60.55 | 60.81 | 59.32 | 59.42 | 7,367,058 | -0.37(-0.62%) |
Jul 30, 2021 | 59.58 | 60.46 | 59.52 | 59.79 | 6,704,992 | -0.92(-1.52%) |
Jul 29, 2021 | 60.41 | 61.18 | 60.37 | 60.71 | 6,791,327 | +0.74(+1.24%) |
Jul 28, 2021 | 60.34 | 60.58 | 59.43 | 59.97 | 7,658,202 | -0.10(-0.16%) |
Jul 27, 2021 | 60.42 | 60.43 | 58.81 | 60.07 | 8,266,713 | -0.82(-1.34%) |
Jul 26, 2021 | 60.19 | 60.89 | 60.16 | 60.89 | 5,488,242 | +0.45(+0.75%) |
Jul 23, 2021 | 59.45 | 60.59 | 59.17 | 60.43 | 5,993,581 | +1.77(+3.02%) |
Jul 22, 2021 | 58.36 | 58.74 | 57.92 | 58.66 | 6,775,755 | +0.38(+0.65%) |
Jul 21, 2021 | 57.41 | 58.33 | 57.33 | 58.28 | 9,423,879 | +1.35(+2.37%) |
Jul 20, 2021 | 54.83 | 57.41 | 54.51 | 56.93 | 16,468,084 | +2.33(+4.27%) |
Jul 19, 2021 | 55.05 | 55.25 | 53.38 | 54.60 | 23,586,472 | -2.51(-4.40%) |
Jul 16, 2021 | 59.00 | 59.00 | 56.92 | 57.11 | 10,913,510 | -1.35(-2.31%) |
Jul 15, 2021 | 58.48 | 58.80 | 57.66 | 58.46 | 10,320,208 | -0.60(-1.01%) |
Jul 14, 2021 | 59.56 | 59.76 | 58.55 | 59.06 | 11,463,096 | +0.20(+0.34%) |
Jul 13, 2021 | 59.13 | 59.75 | 58.71 | 58.85 | 12,726,355 | -0.61(-1.02%) |
Jul 12, 2021 | 58.77 | 59.50 | 58.58 | 59.46 | 10,840,937 | +0.66(+1.12%) |
Jul 09, 2021 | 57.64 | 58.92 | 57.54 | 58.80 | 7,579,770 | +1.78(+3.12%) |
Jul 08, 2021 | 56.11 | 57.32 | 55.63 | 57.02 | 14,385,420 | -1.40(-2.39%) |
Jul 07, 2021 | 58.12 | 58.53 | 57.25 | 58.42 | 8,104,546 | +0.65(+1.12%) |
Jul 06, 2021 | 58.14 | 58.23 | 56.64 | 57.77 | 9,085,617 | -0.38(-0.65%) |
Jul 02, 2021 | 57.30 | 58.27 | 57.18 | 58.15 | 11,108,973 | +1.30(+2.28%) |
Jul 01, 2021 | 56.23 | 56.90 | 56.19 | 56.85 | 10,093,676 | +0.94(+1.68%) |
Jun 30, 2021 | 55.60 | 56.17 | 55.57 | 55.92 | 8,581,353 | +0.15(+0.27%) |
Jun 29, 2021 | 55.84 | 56.10 | 55.56 | 55.76 | 6,363,384 | +0.06(+0.12%) |
Jun 28, 2021 | 55.56 | 55.74 | 55.06 | 55.70 | 9,941,068 | +0.36(+0.65%) |
Jun 25, 2021 | 55.09 | 55.52 | 54.94 | 55.34 | 6,397,657 | +0.57(+1.04%) |
Jun 24, 2021 | 54.67 | 54.96 | 54.58 | 54.77 | 9,135,397 | +0.94(+1.75%) |
Jun 23, 2021 | 54.05 | 54.37 | 53.79 | 53.83 | 5,015,607 | -0.15(-0.27%) |
Jun 22, 2021 | 53.18 | 54.36 | 52.87 | 53.98 | 8,869,510 | +0.79(+1.49%) |
Jun 21, 2021 | 51.67 | 53.25 | 51.36 | 53.18 | 9,948,780 | +2.16(+4.23%) |
Jun 18, 2021 | 51.83 | 52.07 | 50.91 | 51.02 | 11,341,058 | -2.14(-4.03%) |
Jun 17, 2021 | 53.03 | 53.51 | 52.13 | 53.16 | 7,203,408 | -0.04(-0.07%) |
Jun 16, 2021 | 54.17 | 54.23 | 52.33 | 53.20 | 7,756,639 | -0.89(-1.64%) |
Jun 15, 2021 | 54.47 | 54.47 | 53.75 | 54.09 | 4,837,352 | -0.33(-0.61%) |
Jun 14, 2021 | 54.07 | 54.43 | 53.58 | 54.42 | 4,644,254 | +0.38(+0.70%) |
Jun 11, 2021 | 54.00 | 54.08 | 53.48 | 54.04 | 4,209,925 | +0.27(+0.50%) |
Jun 10, 2021 | 53.55 | 54.15 | 53.01 | 53.78 | 5,497,077 | +0.73(+1.39%) |
Jun 09, 2021 | 53.63 | 53.64 | 52.94 | 53.04 | 4,610,301 | -0.25(-0.47%) |
Jun 08, 2021 | 53.60 | 53.63 | 52.54 | 53.29 | 4,793,236 | +0.01(+0.03%) |
Jun 07, 2021 | 53.39 | 53.47 | 52.87 | 53.28 | 3,834,670 | -0.08(-0.16%) |
Jun 04, 2021 | 52.71 | 53.52 | 52.69 | 53.36 | 6,096,992 | +1.37(+2.64%) |
Jun 03, 2021 | 51.62 | 52.44 | 51.04 | 51.99 | 7,704,421 | -0.59(-1.12%) |
Jun 02, 2021 | 52.57 | 52.90 | 52.19 | 52.58 | 4,370,920 | +0.27(+0.52%) |