Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.97 | 62.99 | 62.31 | 62.48 | 76,085 | -0.49(-0.78%) |
Aug 30, 2021 | 64.05 | 64.05 | 62.84 | 62.97 | 87,901 | -0.71(-1.11%) |
Aug 27, 2021 | 62.45 | 63.97 | 62.45 | 63.68 | 215,201 | +1.65(+2.66%) |
Aug 26, 2021 | 63.56 | 63.56 | 62.01 | 62.03 | 81,901 | -1.44(-2.27%) |
Aug 25, 2021 | 63.17 | 64.13 | 63.04 | 63.47 | 65,357 | +0.23(+0.36%) |
Aug 24, 2021 | 62.86 | 63.50 | 62.55 | 63.24 | 63,502 | +0.76(+1.22%) |
Aug 23, 2021 | 63.00 | 63.05 | 62.20 | 62.48 | 56,194 | +0.13(+0.21%) |
Aug 20, 2021 | 61.61 | 62.62 | 61.35 | 62.35 | 102,232 | +0.89(+1.45%) |
Aug 19, 2021 | 61.08 | 61.83 | 60.57 | 61.46 | 137,022 | -0.28(-0.45%) |
Aug 18, 2021 | 61.60 | 62.52 | 61.60 | 61.74 | 164,208 | -0.02(-0.03%) |
Aug 17, 2021 | 62.94 | 62.94 | 60.94 | 61.76 | 152,555 | -1.85(-2.91%) |
Aug 16, 2021 | 63.65 | 64.11 | 63.06 | 63.61 | 147,851 | -0.52(-0.81%) |
Aug 13, 2021 | 64.99 | 65.25 | 64.00 | 64.13 | 79,026 | -0.66(-1.02%) |
Aug 12, 2021 | 64.97 | 65.44 | 64.19 | 64.79 | 119,132 | +0.18(+0.28%) |
Aug 11, 2021 | 64.00 | 64.73 | 63.76 | 64.61 | 163,988 | +0.61(+0.95%) |
Aug 10, 2021 | 63.35 | 64.05 | 62.54 | 64.00 | 109,778 | +0.65(+1.03%) |
Aug 09, 2021 | 64.57 | 64.57 | 63.29 | 63.35 | 157,869 | -1.65(-2.54%) |
Aug 06, 2021 | 64.62 | 65.38 | 64.00 | 65.00 | 149,312 | +0.05(+0.08%) |
Aug 05, 2021 | 64.34 | 65.05 | 64.19 | 64.95 | 115,223 | +0.67(+1.04%) |
Aug 04, 2021 | 64.65 | 65.21 | 64.15 | 64.28 | 98,771 | -1.22(-1.86%) |
Aug 03, 2021 | 65.90 | 66.00 | 65.20 | 65.50 | 300,306 | +0.19(+0.29%) |
Aug 02, 2021 | 67.10 | 67.66 | 65.16 | 65.31 | 124,684 | -1.35(-2.03%) |
Jul 30, 2021 | 66.32 | 66.79 | 65.63 | 66.66 | 115,157 | +0.30(+0.45%) |
Jul 29, 2021 | 65.58 | 66.60 | 65.23 | 66.36 | 65,270 | +1.64(+2.53%) |
Jul 28, 2021 | 65.30 | 65.67 | 64.01 | 64.72 | 86,379 | +0.01(+0.02%) |
Jul 27, 2021 | 64.22 | 65.34 | 64.00 | 64.71 | 57,293 | -0.20(-0.31%) |
Jul 26, 2021 | 64.91 | 65.85 | 64.81 | 64.91 | 95,962 | +0.34(+0.53%) |
Jul 23, 2021 | 64.42 | 64.86 | 63.49 | 64.57 | 124,134 | +0.57(+0.89%) |
Jul 22, 2021 | 65.15 | 65.15 | 63.76 | 64.00 | 143,074 | -0.88(-1.36%) |
Jul 21, 2021 | 64.48 | 65.33 | 64.48 | 64.88 | 112,266 | +1.12(+1.76%) |
Jul 20, 2021 | 61.41 | 64.48 | 61.41 | 63.76 | 229,718 | +2.74(+4.49%) |
Jul 19, 2021 | 61.72 | 62.27 | 60.57 | 61.02 | 163,003 | -1.92(-3.05%) |
Jul 16, 2021 | 63.90 | 63.95 | 62.79 | 62.94 | 144,285 | -0.39(-0.62%) |
Jul 15, 2021 | 63.28 | 63.44 | 62.41 | 63.33 | 108,995 | -0.28(-0.44%) |
Jul 14, 2021 | 63.72 | 63.97 | 62.61 | 63.61 | 165,737 | +0.22(+0.35%) |
Jul 13, 2021 | 63.70 | 64.31 | 62.72 | 63.39 | 128,261 | -0.75(-1.17%) |
Jul 12, 2021 | 63.09 | 64.26 | 62.68 | 64.14 | 130,458 | +0.84(+1.33%) |
Jul 09, 2021 | 62.95 | 63.42 | 62.70 | 63.30 | 107,075 | +1.48(+2.39%) |
Jul 08, 2021 | 61.18 | 62.61 | 60.75 | 61.82 | 178,965 | -0.48(-0.77%) |
Jul 07, 2021 | 61.27 | 62.99 | 61.14 | 62.30 | 181,364 | +1.04(+1.70%) |
Jul 06, 2021 | 62.15 | 62.15 | 60.00 | 61.26 | 144,588 | -0.85(-1.37%) |
Jul 02, 2021 | 62.43 | 62.50 | 61.58 | 62.11 | 136,931 | -0.09(-0.14%) |
Jul 01, 2021 | 61.66 | 62.24 | 60.88 | 62.20 | 166,011 | +1.12(+1.83%) |
Jun 30, 2021 | 59.24 | 61.17 | 59.24 | 61.08 | 206,924 | +1.54(+2.59%) |
Jun 29, 2021 | 59.57 | 60.30 | 59.48 | 59.54 | 89,779 | +0.05(+0.08%) |
Jun 28, 2021 | 60.16 | 60.16 | 59.17 | 59.49 | 109,977 | -0.92(-1.52%) |
Jun 25, 2021 | 59.43 | 60.43 | 59.06 | 60.41 | 455,329 | +0.98(+1.65%) |
Jun 24, 2021 | 59.50 | 59.74 | 58.51 | 59.43 | 161,378 | +0.42(+0.71%) |
Jun 23, 2021 | 59.35 | 59.97 | 58.98 | 59.01 | 187,130 | -0.35(-0.59%) |
Jun 22, 2021 | 58.08 | 59.66 | 57.65 | 59.36 | 206,830 | +1.00(+1.71%) |
Jun 21, 2021 | 57.78 | 58.95 | 57.48 | 58.36 | 156,693 | +1.26(+2.21%) |
Jun 18, 2021 | 57.17 | 57.56 | 56.31 | 57.10 | 422,428 | -1.27(-2.18%) |
Jun 17, 2021 | 59.19 | 59.56 | 57.69 | 58.37 | 211,536 | -0.97(-1.63%) |
Jun 16, 2021 | 58.78 | 59.59 | 58.67 | 59.34 | 170,539 | +0.26(+0.44%) |
Jun 15, 2021 | 59.35 | 59.42 | 58.11 | 59.08 | 155,961 | -0.07(-0.12%) |
Jun 14, 2021 | 59.15 | 59.80 | 59.06 | 59.15 | 167,365 | -0.40(-0.67%) |
Jun 11, 2021 | 60.38 | 61.15 | 59.05 | 59.55 | 211,876 | -0.63(-1.05%) |
Jun 10, 2021 | 61.37 | 61.37 | 59.98 | 60.18 | 205,084 | -1.56(-2.53%) |
Jun 09, 2021 | 63.50 | 64.97 | 60.15 | 61.74 | 600,478 | -2.14(-3.35%) |
Jun 08, 2021 | 62.23 | 64.15 | 61.82 | 63.88 | 128,486 | +1.65(+2.65%) |
Jun 07, 2021 | 62.79 | 62.79 | 61.74 | 62.23 | 93,981 | -0.16(-0.26%) |
Jun 04, 2021 | 62.69 | 62.69 | 61.85 | 62.39 | 77,741 | +0.18(+0.29%) |
Jun 03, 2021 | 61.82 | 62.41 | 61.07 | 62.21 | 82,912 | -0.07(-0.11%) |
Jun 02, 2021 | 64.01 | 64.01 | 62.10 | 62.28 | 92,226 | -1.46(-2.29%) |