Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.35 | 65.73 | 65.15 | 65.62 | 5,051,373 | +1.44(+2.24%) |
Aug 30, 2021 | 63.78 | 64.26 | 63.27 | 64.18 | 4,201,718 | +0.24(+0.38%) |
Aug 27, 2021 | 64.08 | 64.17 | 63.64 | 63.94 | 2,627,542 | +0.06(+0.10%) |
Aug 26, 2021 | 64.30 | 64.42 | 63.82 | 63.88 | 2,770,016 | -1.00(-1.54%) |
Aug 25, 2021 | 64.98 | 64.98 | 64.50 | 64.88 | 5,059,042 | -0.49(-0.75%) |
Aug 24, 2021 | 64.49 | 65.41 | 64.42 | 65.37 | 6,671,640 | +2.73(+4.37%) |
Aug 23, 2021 | 61.92 | 62.71 | 61.66 | 62.64 | 8,563,551 | +1.33(+2.18%) |
Aug 20, 2021 | 61.17 | 62.04 | 61.12 | 61.30 | 4,748,878 | -0.39(-0.63%) |
Aug 19, 2021 | 61.91 | 62.35 | 61.49 | 61.69 | 5,791,751 | -1.62(-2.56%) |
Aug 18, 2021 | 63.48 | 63.97 | 63.31 | 63.31 | 5,708,777 | +0.43(+0.68%) |
Aug 17, 2021 | 62.74 | 63.52 | 62.63 | 62.89 | 6,665,857 | -1.85(-2.86%) |
Aug 16, 2021 | 64.95 | 65.02 | 64.44 | 64.74 | 3,053,102 | -1.26(-1.91%) |
Aug 13, 2021 | 66.10 | 66.19 | 65.69 | 66.00 | 3,472,498 | -0.35(-0.53%) |
Aug 12, 2021 | 66.61 | 66.70 | 66.13 | 66.35 | 3,463,523 | -1.08(-1.61%) |
Aug 11, 2021 | 67.95 | 68.00 | 67.11 | 67.44 | 2,285,333 | +0.16(+0.23%) |
Aug 10, 2021 | 67.75 | 67.80 | 67.10 | 67.28 | 3,057,929 | +0.59(+0.89%) |
Aug 09, 2021 | 66.18 | 66.89 | 66.07 | 66.69 | 3,999,569 | +1.17(+1.78%) |
Aug 06, 2021 | 66.25 | 66.25 | 65.29 | 65.52 | 4,560,158 | -0.82(-1.23%) |
Aug 05, 2021 | 66.31 | 66.67 | 66.07 | 66.33 | 2,756,886 | -0.78(-1.16%) |
Aug 04, 2021 | 66.92 | 67.53 | 66.87 | 67.11 | 4,055,589 | +0.95(+1.44%) |
Aug 03, 2021 | 66.15 | 66.19 | 65.67 | 66.16 | 3,523,573 | -0.79(-1.18%) |
Aug 02, 2021 | 66.62 | 67.33 | 66.49 | 66.95 | 4,850,768 | +0.88(+1.33%) |
Jul 30, 2021 | 65.30 | 66.30 | 65.18 | 66.07 | 4,113,743 | -0.42(-0.63%) |
Jul 29, 2021 | 67.34 | 67.34 | 65.95 | 66.48 | 8,041,727 | -0.24(-0.36%) |
Jul 28, 2021 | 64.83 | 66.96 | 64.77 | 66.72 | 8,754,375 | +3.88(+6.18%) |
Jul 27, 2021 | 62.57 | 63.02 | 61.33 | 62.84 | 11,547,602 | -2.63(-4.02%) |
Jul 26, 2021 | 66.19 | 66.84 | 65.24 | 65.47 | 8,522,781 | -3.90(-5.63%) |
Jul 23, 2021 | 69.82 | 69.88 | 68.76 | 69.37 | 5,369,385 | -2.49(-3.47%) |
Jul 22, 2021 | 71.93 | 72.11 | 71.59 | 71.87 | 4,965,556 | -0.01(-0.01%) |
Jul 21, 2021 | 71.00 | 71.88 | 70.84 | 71.88 | 2,392,010 | +0.65(+0.91%) |
Jul 20, 2021 | 70.78 | 71.46 | 70.56 | 71.23 | 3,159,144 | -0.12(-0.17%) |
Jul 19, 2021 | 71.03 | 71.35 | 70.64 | 71.35 | 4,538,403 | -0.96(-1.33%) |
Jul 16, 2021 | 73.18 | 73.23 | 72.16 | 72.31 | 5,568,218 | -0.87(-1.19%) |
Jul 15, 2021 | 73.10 | 73.61 | 72.89 | 73.18 | 4,174,077 | +0.67(+0.92%) |
Jul 14, 2021 | 73.24 | 73.24 | 72.42 | 72.52 | 3,161,451 | -0.09(-0.13%) |
Jul 13, 2021 | 72.47 | 73.19 | 72.41 | 72.61 | 2,731,286 | +0.80(+1.11%) |
Jul 12, 2021 | 71.84 | 71.94 | 71.41 | 71.81 | 1,737,930 | -0.24(-0.33%) |
Jul 09, 2021 | 71.38 | 72.22 | 71.13 | 72.05 | 2,614,187 | +1.84(+2.61%) |
Jul 08, 2021 | 70.00 | 70.48 | 69.69 | 70.22 | 6,816,663 | -2.09(-2.90%) |
Jul 07, 2021 | 73.21 | 73.30 | 72.21 | 72.31 | 4,027,827 | -0.30(-0.41%) |
Jul 06, 2021 | 73.06 | 73.25 | 72.41 | 72.61 | 3,255,102 | -2.08(-2.78%) |
Jul 02, 2021 | 74.90 | 74.92 | 74.42 | 74.69 | 2,375,956 | -1.11(-1.47%) |
Jul 01, 2021 | 76.47 | 76.68 | 75.37 | 75.80 | 2,875,944 | -0.62(-0.81%) |
Jun 30, 2021 | 76.48 | 76.73 | 76.31 | 76.42 | 3,772,150 | -0.82(-1.06%) |
Jun 29, 2021 | 76.63 | 77.26 | 76.33 | 77.24 | 2,623,824 | -0.18(-0.23%) |
Jun 28, 2021 | 77.24 | 77.60 | 77.17 | 77.41 | 3,277,712 | +0.45(+0.59%) |
Jun 25, 2021 | 76.76 | 77.04 | 76.41 | 76.96 | 4,470,380 | +1.28(+1.69%) |
Jun 24, 2021 | 75.25 | 75.78 | 75.14 | 75.68 | 2,374,223 | +0.85(+1.14%) |
Jun 23, 2021 | 74.66 | 75.32 | 74.65 | 74.83 | 4,446,887 | +0.95(+1.29%) |
Jun 22, 2021 | 73.91 | 74.01 | 73.63 | 73.87 | 5,424,875 | -0.54(-0.72%) |
Jun 21, 2021 | 74.19 | 74.45 | 73.73 | 74.41 | 2,319,913 | -0.05(-0.06%) |
Jun 18, 2021 | 74.51 | 74.75 | 74.36 | 74.45 | 3,129,315 | -0.10(-0.14%) |
Jun 17, 2021 | 74.12 | 74.75 | 73.91 | 74.56 | 4,012,344 | +1.16(+1.58%) |
Jun 16, 2021 | 74.03 | 74.33 | 73.23 | 73.40 | 4,077,100 | -1.16(-1.55%) |
Jun 15, 2021 | 75.26 | 75.26 | 74.56 | 74.56 | 2,746,206 | -1.13(-1.49%) |
Jun 14, 2021 | 75.54 | 75.86 | 75.30 | 75.69 | 3,461,739 | +0.16(+0.21%) |
Jun 11, 2021 | 75.55 | 75.57 | 75.17 | 75.53 | 2,462,992 | -0.26(-0.34%) |
Jun 10, 2021 | 75.58 | 75.91 | 75.30 | 75.79 | 2,539,793 | +0.54(+0.71%) |
Jun 09, 2021 | 75.53 | 75.92 | 75.24 | 75.25 | 1,917,224 | -0.11(-0.15%) |
Jun 08, 2021 | 75.63 | 75.69 | 75.04 | 75.36 | 1,536,204 | -0.44(-0.59%) |
Jun 07, 2021 | 75.91 | 75.94 | 75.36 | 75.81 | 2,486,476 | -0.68(-0.89%) |
Jun 04, 2021 | 76.22 | 76.56 | 76.20 | 76.49 | 2,339,836 | +0.64(+0.84%) |
Jun 03, 2021 | 76.18 | 76.33 | 75.70 | 75.86 | 3,600,225 | -1.53(-1.97%) |
Jun 02, 2021 | 77.55 | 77.55 | 77.10 | 77.38 | 6,389,134 | -0.39(-0.50%) |