Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.68 | 73.42 | 72.35 | 73.15 | 249,012 | +0.11(+0.15%) |
Aug 30, 2021 | 74.43 | 74.43 | 72.99 | 73.04 | 300,344 | -1.06(-1.44%) |
Aug 27, 2021 | 72.62 | 74.78 | 72.62 | 74.10 | 413,412 | +1.39(+1.91%) |
Aug 26, 2021 | 73.96 | 74.54 | 72.24 | 72.71 | 333,849 | -1.93(-2.58%) |
Aug 25, 2021 | 74.60 | 74.80 | 73.29 | 74.64 | 384,609 | +0.34(+0.45%) |
Aug 24, 2021 | 71.84 | 74.94 | 71.59 | 74.30 | 821,667 | +3.25(+4.57%) |
Aug 23, 2021 | 69.82 | 71.34 | 69.74 | 71.05 | 471,627 | +1.31(+1.88%) |
Aug 20, 2021 | 68.20 | 69.81 | 67.70 | 69.74 | 636,505 | +0.80(+1.15%) |
Aug 19, 2021 | 69.37 | 69.46 | 67.29 | 68.94 | 821,405 | -1.04(-1.49%) |
Aug 18, 2021 | 70.81 | 70.81 | 69.39 | 69.99 | 719,054 | -0.98(-1.39%) |
Aug 17, 2021 | 70.94 | 71.40 | 69.64 | 70.97 | 961,496 | -0.84(-1.18%) |
Aug 16, 2021 | 71.59 | 72.47 | 70.80 | 71.82 | 591,127 | +0.11(+0.15%) |
Aug 13, 2021 | 71.71 | 72.11 | 71.42 | 71.71 | 343,587 | -0.36(-0.50%) |
Aug 12, 2021 | 72.76 | 72.88 | 71.40 | 72.06 | 405,537 | -1.28(-1.75%) |
Aug 11, 2021 | 73.66 | 73.83 | 72.60 | 73.35 | 491,256 | -0.77(-1.03%) |
Aug 10, 2021 | 73.17 | 74.58 | 73.17 | 74.11 | 527,402 | +0.59(+0.80%) |
Aug 09, 2021 | 74.55 | 74.62 | 72.58 | 73.53 | 549,172 | -1.50(-2.00%) |
Aug 06, 2021 | 74.44 | 75.41 | 73.57 | 75.03 | 369,664 | +0.59(+0.79%) |
Aug 05, 2021 | 73.10 | 75.10 | 73.10 | 74.44 | 477,726 | +1.98(+2.73%) |
Aug 04, 2021 | 73.56 | 74.76 | 71.75 | 72.46 | 1,028,959 | -2.88(-3.83%) |
Aug 03, 2021 | 76.45 | 76.74 | 73.72 | 75.35 | 747,618 | -1.56(-2.03%) |
Aug 02, 2021 | 80.13 | 80.72 | 76.73 | 76.91 | 705,084 | -2.48(-3.13%) |
Jul 30, 2021 | 79.77 | 80.96 | 79.02 | 79.39 | 397,995 | -1.14(-1.42%) |
Jul 29, 2021 | 79.11 | 81.47 | 78.03 | 80.53 | 430,858 | +1.93(+2.45%) |
Jul 28, 2021 | 78.92 | 79.27 | 76.49 | 78.61 | 467,251 | +0.23(+0.29%) |
Jul 27, 2021 | 77.77 | 78.71 | 76.88 | 78.38 | 372,758 | +0.22(+0.28%) |
Jul 26, 2021 | 76.73 | 78.24 | 76.36 | 78.16 | 303,613 | +1.15(+1.50%) |
Jul 23, 2021 | 77.32 | 77.87 | 76.75 | 77.01 | 301,497 | +0.07(+0.09%) |
Jul 22, 2021 | 76.53 | 77.63 | 75.79 | 76.94 | 622,891 | -0.20(-0.26%) |
Jul 21, 2021 | 74.72 | 77.23 | 74.66 | 77.13 | 619,938 | +3.46(+4.70%) |
Jul 20, 2021 | 71.59 | 74.18 | 70.69 | 73.68 | 868,974 | +2.09(+2.92%) |
Jul 19, 2021 | 72.63 | 73.97 | 70.98 | 71.59 | 740,823 | -3.49(-4.65%) |
Jul 16, 2021 | 78.06 | 78.22 | 74.44 | 75.08 | 479,637 | -2.04(-2.64%) |
Jul 15, 2021 | 76.77 | 77.42 | 76.12 | 77.11 | 367,959 | -0.05(-0.06%) |
Jul 14, 2021 | 77.36 | 78.23 | 76.21 | 77.16 | 383,560 | +0.35(+0.45%) |
Jul 13, 2021 | 78.08 | 78.33 | 76.74 | 76.82 | 338,430 | -1.79(-2.28%) |
Jul 12, 2021 | 78.23 | 79.43 | 77.85 | 78.61 | 380,768 | -0.37(-0.47%) |
Jul 09, 2021 | 77.52 | 79.08 | 76.87 | 78.97 | 330,531 | +2.61(+3.42%) |
Jul 08, 2021 | 75.61 | 77.73 | 74.73 | 76.36 | 446,326 | -0.81(-1.04%) |
Jul 07, 2021 | 77.25 | 78.25 | 75.43 | 77.16 | 476,653 | -0.61(-0.78%) |
Jul 06, 2021 | 79.01 | 79.14 | 76.68 | 77.77 | 443,309 | -1.00(-1.27%) |
Jul 02, 2021 | 78.52 | 78.95 | 78.13 | 78.77 | 366,529 | +0.66(+0.84%) |
Jul 01, 2021 | 77.53 | 78.82 | 77.53 | 78.12 | 418,901 | +0.94(+1.22%) |
Jun 30, 2021 | 76.16 | 77.31 | 76.04 | 77.17 | 628,687 | +0.94(+1.24%) |
Jun 29, 2021 | 77.31 | 77.73 | 76.09 | 76.23 | 474,711 | -0.93(-1.21%) |
Jun 28, 2021 | 80.25 | 80.47 | 75.86 | 77.16 | 1,187,769 | -3.44(-4.27%) |
Jun 25, 2021 | 80.72 | 81.64 | 79.49 | 80.60 | 823,200 | -0.14(-0.17%) |
Jun 24, 2021 | 82.09 | 82.40 | 79.88 | 80.74 | 477,095 | -0.65(-0.79%) |
Jun 23, 2021 | 81.34 | 82.02 | 81.08 | 81.39 | 419,022 | -0.18(-0.22%) |
Jun 22, 2021 | 81.96 | 82.48 | 81.03 | 81.57 | 344,840 | -0.75(-0.91%) |
Jun 21, 2021 | 80.03 | 82.33 | 79.65 | 82.31 | 489,463 | +2.77(+3.49%) |
Jun 18, 2021 | 81.25 | 81.62 | 78.91 | 79.54 | 1,132,093 | -2.59(-3.16%) |
Jun 17, 2021 | 83.03 | 84.11 | 82.12 | 82.13 | 1,060,683 | -0.66(-0.79%) |
Jun 16, 2021 | 81.59 | 83.38 | 81.27 | 82.79 | 824,794 | +1.28(+1.57%) |
Jun 15, 2021 | 81.73 | 82.29 | 80.79 | 81.51 | 722,532 | -0.27(-0.33%) |
Jun 14, 2021 | 81.77 | 82.15 | 81.24 | 81.78 | 368,302 | +0.41(+0.50%) |
Jun 11, 2021 | 80.27 | 81.50 | 79.74 | 81.37 | 947,796 | +0.96(+1.20%) |
Jun 10, 2021 | 80.54 | 81.14 | 79.69 | 80.40 | 687,255 | -0.15(-0.19%) |
Jun 09, 2021 | 82.81 | 82.81 | 80.38 | 80.55 | 615,404 | -1.74(-2.11%) |
Jun 08, 2021 | 79.65 | 82.40 | 78.85 | 82.29 | 610,709 | +3.53(+4.48%) |
Jun 07, 2021 | 78.69 | 79.18 | 78.33 | 78.76 | 385,267 | +0.24(+0.30%) |
Jun 04, 2021 | 78.69 | 79.39 | 77.91 | 78.53 | 311,189 | +0.45(+0.57%) |
Jun 03, 2021 | 78.08 | 78.34 | 76.81 | 78.08 | 346,975 | -0.77(-0.97%) |
Jun 02, 2021 | 79.78 | 79.86 | 78.46 | 78.84 | 454,445 | -0.62(-0.78%) |