Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.52 | 65.15 | 64.16 | 64.50 | 9,156,431 | -0.20(-0.31%) |
Aug 30, 2021 | 63.69 | 65.05 | 63.45 | 64.70 | 8,076,515 | +1.27(+2.00%) |
Aug 27, 2021 | 62.72 | 63.72 | 62.49 | 63.43 | 6,332,573 | +0.82(+1.31%) |
Aug 26, 2021 | 63.96 | 64.25 | 62.53 | 62.61 | 6,310,321 | -1.56(-2.43%) |
Aug 25, 2021 | 63.95 | 64.31 | 63.20 | 64.17 | 5,468,613 | +0.19(+0.30%) |
Aug 24, 2021 | 64.84 | 65.06 | 63.92 | 63.98 | 6,126,908 | -0.15(-0.23%) |
Aug 23, 2021 | 63.20 | 64.56 | 63.06 | 64.13 | 9,961,423 | +1.61(+2.58%) |
Aug 20, 2021 | 62.13 | 63.17 | 61.99 | 62.52 | 8,596,270 | +0.47(+0.76%) |
Aug 19, 2021 | 61.59 | 63.19 | 61.50 | 62.05 | 8,504,846 | -0.07(-0.11%) |
Aug 18, 2021 | 62.85 | 63.28 | 62.07 | 62.12 | 6,886,751 | -0.76(-1.21%) |
Aug 17, 2021 | 63.34 | 63.84 | 62.35 | 62.88 | 6,964,810 | -0.90(-1.41%) |
Aug 16, 2021 | 64.34 | 64.94 | 62.80 | 63.78 | 11,993,145 | -1.04(-1.60%) |
Aug 13, 2021 | 64.99 | 65.77 | 64.61 | 64.82 | 6,083,971 | -0.13(-0.20%) |
Aug 12, 2021 | 64.81 | 65.28 | 64.06 | 64.95 | 7,960,285 | -0.51(-0.78%) |
Aug 11, 2021 | 65.79 | 66.33 | 64.63 | 65.46 | 8,630,186 | -0.22(-0.33%) |
Aug 10, 2021 | 67.20 | 67.37 | 65.57 | 65.68 | 8,993,814 | -1.33(-1.98%) |
Aug 09, 2021 | 67.50 | 67.52 | 66.45 | 67.01 | 7,936,816 | -0.36(-0.53%) |
Aug 06, 2021 | 69.30 | 69.81 | 66.88 | 67.37 | 11,486,103 | -1.91(-2.76%) |
Aug 05, 2021 | 68.85 | 69.45 | 68.08 | 69.28 | 8,629,706 | +0.58(+0.84%) |
Aug 04, 2021 | 68.68 | 69.08 | 67.91 | 68.70 | 7,571,758 | +0.07(+0.10%) |
Aug 03, 2021 | 69.87 | 70.96 | 68.08 | 68.63 | 9,208,963 | -0.50(-0.72%) |
Aug 02, 2021 | 70.23 | 70.44 | 68.66 | 69.13 | 12,036,455 | -0.62(-0.89%) |
Jul 30, 2021 | 69.83 | 71.13 | 69.50 | 69.75 | 13,268,368 | -0.62(-0.88%) |
Jul 29, 2021 | 69.50 | 71.59 | 69.50 | 70.37 | 11,622,587 | +0.41(+0.59%) |
Jul 28, 2021 | 68.39 | 71.92 | 67.76 | 69.96 | 23,274,586 | +1.63(+2.39%) |
Jul 27, 2021 | 68.32 | 69.47 | 66.86 | 68.33 | 16,980,946 | -0.36(-0.52%) |
Jul 26, 2021 | 71.25 | 71.25 | 67.47 | 68.69 | 29,176,122 | -3.00(-4.18%) |
Jul 23, 2021 | 72.20 | 73.34 | 69.88 | 71.69 | 44,275,804 | +2.12(+3.05%) |
Jul 22, 2021 | 68.64 | 70.13 | 68.51 | 69.57 | 23,962,936 | +0.03(+0.04%) |
Jul 21, 2021 | 67.59 | 69.77 | 67.55 | 69.54 | 10,068,487 | +1.60(+2.36%) |
Jul 20, 2021 | 66.25 | 68.54 | 65.82 | 67.94 | 11,583,097 | +1.92(+2.91%) |
Jul 19, 2021 | 65.37 | 66.73 | 64.65 | 66.02 | 15,824,688 | -0.39(-0.59%) |
Jul 16, 2021 | 68.56 | 69.28 | 66.14 | 66.41 | 14,271,103 | -1.66(-2.44%) |
Jul 15, 2021 | 70.12 | 70.16 | 67.41 | 68.07 | 14,931,242 | -2.20(-3.13%) |
Jul 14, 2021 | 70.35 | 72.06 | 70.09 | 70.27 | 21,552,182 | +0.67(+0.96%) |
Jul 13, 2021 | 69.54 | 70.87 | 69.26 | 69.60 | 9,992,113 | -0.26(-0.37%) |
Jul 12, 2021 | 69.46 | 70.44 | 68.80 | 69.86 | 9,218,685 | +0.89(+1.29%) |
Jul 09, 2021 | 67.07 | 69.01 | 66.98 | 68.97 | 14,393,774 | +2.14(+3.20%) |
Jul 08, 2021 | 67.00 | 67.61 | 66.24 | 66.83 | 12,780,488 | -1.93(-2.81%) |
Jul 07, 2021 | 70.84 | 70.85 | 68.71 | 68.76 | 10,695,420 | -1.45(-2.07%) |
Jul 06, 2021 | 69.40 | 70.93 | 69.23 | 70.21 | 12,313,644 | +1.01(+1.46%) |
Jul 02, 2021 | 68.71 | 69.29 | 68.43 | 69.20 | 8,098,543 | +1.09(+1.60%) |
Jul 01, 2021 | 68.57 | 70.00 | 67.37 | 68.11 | 9,979,998 | -0.70(-1.02%) |
Jun 30, 2021 | 68.76 | 69.12 | 68.25 | 68.81 | 9,751,956 | -0.19(-0.28%) |
Jun 29, 2021 | 68.28 | 69.38 | 67.93 | 69.00 | 9,523,379 | +0.71(+1.04%) |
Jun 28, 2021 | 68.21 | 68.63 | 67.08 | 68.29 | 11,174,885 | +0.36(+0.53%) |
Jun 25, 2021 | 68.29 | 68.92 | 67.28 | 67.93 | 13,896,872 | -0.32(-0.47%) |
Jun 24, 2021 | 66.75 | 68.74 | 66.75 | 68.25 | 23,142,200 | +1.76(+2.65%) |
Jun 23, 2021 | 63.91 | 66.77 | 63.79 | 66.49 | 18,537,072 | +2.71(+4.25%) |
Jun 22, 2021 | 61.92 | 64.05 | 61.91 | 63.78 | 16,677,652 | +1.82(+2.94%) |
Jun 21, 2021 | 60.85 | 62.09 | 59.74 | 61.96 | 12,023,061 | +1.11(+1.82%) |
Jun 18, 2021 | 60.20 | 60.97 | 59.52 | 60.85 | 13,303,005 | +0.14(+0.23%) |
Jun 17, 2021 | 59.57 | 61.62 | 59.53 | 60.71 | 10,197,657 | +0.78(+1.30%) |
Jun 16, 2021 | 60.12 | 61.15 | 59.15 | 59.93 | 9,332,957 | -0.30(-0.50%) |
Jun 15, 2021 | 60.97 | 61.32 | 60.19 | 60.23 | 9,576,834 | -0.60(-0.99%) |
Jun 14, 2021 | 60.85 | 61.55 | 60.45 | 60.83 | 9,314,755 | +0.33(+0.55%) |
Jun 11, 2021 | 60.06 | 60.63 | 59.87 | 60.50 | 6,980,428 | +0.20(+0.33%) |
Jun 10, 2021 | 59.80 | 60.38 | 58.74 | 60.30 | 8,714,374 | +0.59(+0.99%) |
Jun 09, 2021 | 59.59 | 61.05 | 59.41 | 59.71 | 16,154,870 | +0.90(+1.53%) |
Jun 08, 2021 | 59.79 | 60.09 | 57.82 | 58.81 | 12,770,668 | -0.82(-1.38%) |
Jun 07, 2021 | 58.62 | 59.83 | 57.72 | 59.63 | 10,535,683 | +0.63(+1.07%) |
Jun 04, 2021 | 57.41 | 59.30 | 57.32 | 59.00 | 12,256,137 | +1.99(+3.49%) |
Jun 03, 2021 | 56.96 | 58.67 | 55.83 | 57.01 | 21,982,150 | -0.15(-0.26%) |
Jun 02, 2021 | 57.14 | 57.64 | 56.32 | 57.16 | 9,468,435 | -0.28(-0.49%) |