Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 78.88 | 80.82 | 78.75 | 80.70 | 3,310,076 | +1.63(+2.06%) |
Aug 30, 2021 | 78.87 | 79.41 | 78.45 | 79.06 | 1,698,507 | +0.11(+0.14%) |
Aug 27, 2021 | 78.53 | 79.76 | 78.36 | 78.95 | 2,214,869 | +0.89(+1.15%) |
Aug 26, 2021 | 78.64 | 79.04 | 77.87 | 78.06 | 1,546,734 | -0.20(-0.26%) |
Aug 25, 2021 | 77.93 | 79.04 | 77.44 | 78.26 | 1,675,312 | +0.38(+0.49%) |
Aug 24, 2021 | 77.63 | 78.02 | 76.88 | 77.88 | 1,423,080 | +0.28(+0.36%) |
Aug 23, 2021 | 78.11 | 78.34 | 76.94 | 77.61 | 1,162,127 | -0.04(-0.05%) |
Aug 20, 2021 | 77.27 | 78.12 | 76.21 | 77.64 | 2,009,951 | +0.13(+0.17%) |
Aug 19, 2021 | 77.31 | 78.34 | 76.54 | 77.51 | 2,169,300 | -0.20(-0.26%) |
Aug 18, 2021 | 78.78 | 78.80 | 77.52 | 77.72 | 2,041,561 | -1.19(-1.51%) |
Aug 17, 2021 | 78.07 | 79.13 | 77.70 | 78.91 | 1,593,704 | +0.30(+0.39%) |
Aug 16, 2021 | 78.15 | 79.10 | 77.93 | 78.60 | 1,710,217 | +0.14(+0.18%) |
Aug 13, 2021 | 77.20 | 78.53 | 77.00 | 78.46 | 2,644,046 | +1.26(+1.64%) |
Aug 12, 2021 | 77.60 | 77.60 | 76.79 | 77.20 | 1,369,829 | -0.19(-0.25%) |
Aug 11, 2021 | 78.30 | 78.30 | 77.27 | 77.40 | 2,142,267 | -0.44(-0.57%) |
Aug 10, 2021 | 78.26 | 78.65 | 77.74 | 77.84 | 4,165,962 | -0.48(-0.61%) |
Aug 09, 2021 | 77.90 | 78.40 | 77.32 | 78.31 | 1,843,218 | +0.35(+0.45%) |
Aug 06, 2021 | 79.42 | 79.92 | 77.71 | 77.97 | 2,284,426 | -1.28(-1.62%) |
Aug 05, 2021 | 78.40 | 79.27 | 78.10 | 79.25 | 1,361,971 | +1.35(+1.74%) |
Aug 04, 2021 | 79.59 | 79.86 | 77.76 | 77.89 | 2,067,089 | -1.84(-2.31%) |
Aug 03, 2021 | 79.53 | 79.83 | 78.83 | 79.73 | 1,809,632 | +0.77(+0.97%) |
Aug 02, 2021 | 79.98 | 81.63 | 78.88 | 78.96 | 1,361,286 | -0.54(-0.68%) |
Jul 30, 2021 | 81.08 | 81.92 | 79.44 | 79.50 | 2,606,799 | -0.80(-0.99%) |
Jul 29, 2021 | 80.01 | 81.12 | 80.01 | 80.30 | 1,330,959 | +0.31(+0.39%) |
Jul 28, 2021 | 81.00 | 81.00 | 79.59 | 79.99 | 1,078,144 | -0.81(-1.00%) |
Jul 27, 2021 | 79.92 | 81.07 | 79.39 | 80.79 | 1,780,369 | +0.61(+0.76%) |
Jul 26, 2021 | 79.87 | 80.80 | 78.96 | 80.18 | 1,728,701 | -0.15(-0.18%) |
Jul 23, 2021 | 80.62 | 80.90 | 79.71 | 80.33 | 1,206,378 | +0.38(+0.47%) |
Jul 22, 2021 | 80.42 | 80.46 | 79.36 | 79.95 | 1,424,273 | -0.59(-0.73%) |
Jul 21, 2021 | 80.64 | 81.85 | 80.33 | 80.54 | 1,738,913 | -0.03(-0.03%) |
Jul 20, 2021 | 77.74 | 80.93 | 77.17 | 80.57 | 2,468,793 | +3.29(+4.25%) |
Jul 19, 2021 | 80.76 | 81.00 | 76.98 | 77.28 | 3,326,050 | -4.81(-5.85%) |
Jul 16, 2021 | 81.55 | 82.19 | 81.41 | 82.08 | 2,230,268 | +0.99(+1.22%) |
Jul 15, 2021 | 80.46 | 81.18 | 80.24 | 81.10 | 2,281,435 | +0.37(+0.45%) |
Jul 14, 2021 | 79.34 | 81.30 | 79.23 | 80.73 | 2,919,530 | +1.13(+1.41%) |
Jul 13, 2021 | 80.14 | 80.51 | 79.07 | 79.60 | 3,172,760 | -0.51(-0.64%) |
Jul 12, 2021 | 78.69 | 80.35 | 78.69 | 80.12 | 1,973,822 | +1.01(+1.27%) |
Jul 09, 2021 | 78.16 | 79.16 | 77.73 | 79.11 | 2,015,664 | +1.41(+1.81%) |
Jul 08, 2021 | 76.93 | 78.18 | 76.54 | 77.70 | 2,661,422 | +0.02(+0.02%) |
Jul 07, 2021 | 77.76 | 78.01 | 76.85 | 77.68 | 2,675,445 | -0.25(-0.32%) |
Jul 06, 2021 | 77.44 | 78.08 | 76.16 | 77.93 | 2,611,575 | +0.20(+0.26%) |
Jul 02, 2021 | 76.89 | 77.77 | 76.64 | 77.73 | 2,413,208 | +1.09(+1.42%) |
Jul 01, 2021 | 76.35 | 77.41 | 75.81 | 76.64 | 2,457,178 | +0.58(+0.76%) |
Jun 30, 2021 | 76.50 | 77.10 | 75.71 | 76.06 | 4,794,006 | -0.28(-0.37%) |
Jun 29, 2021 | 75.97 | 76.73 | 75.67 | 76.35 | 1,810,794 | +0.41(+0.54%) |
Jun 28, 2021 | 76.90 | 76.90 | 75.37 | 75.93 | 2,770,309 | -0.97(-1.26%) |
Jun 25, 2021 | 76.70 | 76.90 | 76.31 | 76.90 | 2,436,386 | +0.51(+0.67%) |
Jun 24, 2021 | 76.57 | 76.73 | 75.32 | 76.39 | 2,468,518 | -0.01(-0.01%) |
Jun 23, 2021 | 75.25 | 76.71 | 74.87 | 76.40 | 2,947,884 | +1.14(+1.52%) |
Jun 22, 2021 | 74.20 | 76.14 | 74.07 | 75.26 | 4,278,294 | +1.50(+2.04%) |
Jun 21, 2021 | 72.07 | 73.87 | 71.71 | 73.76 | 1,985,379 | +1.89(+2.64%) |
Jun 18, 2021 | 73.46 | 73.77 | 71.83 | 71.86 | 6,044,077 | -1.87(-2.53%) |
Jun 17, 2021 | 73.87 | 74.36 | 73.34 | 73.73 | 2,348,645 | -0.23(-0.31%) |
Jun 16, 2021 | 74.18 | 75.28 | 73.83 | 73.96 | 2,349,090 | -0.33(-0.44%) |
Jun 15, 2021 | 75.17 | 75.41 | 74.24 | 74.29 | 2,996,189 | -0.05(-0.06%) |
Jun 14, 2021 | 73.42 | 74.47 | 73.01 | 74.33 | 1,952,852 | +1.40(+1.92%) |
Jun 11, 2021 | 72.60 | 72.93 | 71.90 | 72.93 | 1,369,455 | +0.49(+0.68%) |
Jun 10, 2021 | 72.14 | 72.68 | 71.57 | 72.44 | 2,202,520 | +0.27(+0.38%) |
Jun 09, 2021 | 71.92 | 72.65 | 71.68 | 72.16 | 1,712,305 | +0.63(+0.88%) |
Jun 08, 2021 | 70.64 | 72.13 | 70.48 | 71.53 | 2,378,486 | +1.17(+1.67%) |
Jun 07, 2021 | 70.19 | 70.91 | 69.76 | 70.36 | 1,383,428 | +0.38(+0.55%) |
Jun 04, 2021 | 70.40 | 70.21 | 69.20 | 69.98 | 1,677,193 | -0.24(-0.34%) |
Jun 03, 2021 | 71.26 | 71.29 | 69.97 | 70.21 | 1,797,093 | -1.02(-1.43%) |
Jun 02, 2021 | 70.48 | 71.32 | 69.94 | 71.23 | 2,297,890 | +1.03(+1.46%) |