Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.86 | 77.90 | 77.63 | 77.76 | 3,950 | +0.10(+0.13%) |
Aug 30, 2021 | 77.36 | 77.77 | 77.09 | 77.66 | 21,706 | +0.25(+0.32%) |
Aug 27, 2021 | 77.05 | 77.46 | 77.05 | 77.41 | 5,378 | +0.70(+0.91%) |
Aug 26, 2021 | 76.74 | 76.97 | 76.57 | 76.71 | 2,133 | -0.59(-0.76%) |
Aug 25, 2021 | 77.23 | 77.36 | 77.17 | 77.30 | 3,930 | +0.09(+0.12%) |
Aug 24, 2021 | 77.03 | 77.26 | 77.03 | 77.21 | 1,850 | +0.81(+1.06%) |
Aug 23, 2021 | 76.03 | 76.40 | 75.97 | 76.40 | 4,007 | +1.25(+1.66%) |
Aug 20, 2021 | 75.15 | 75.16 | 75.04 | 75.15 | 1,825 | +0.41(+0.55%) |
Aug 19, 2021 | 74.54 | 75.02 | 74.46 | 74.74 | 2,356 | -0.35(-0.46%) |
Aug 18, 2021 | 75.52 | 75.52 | 75.09 | 75.09 | 793 | -0.32(-0.42%) |
Aug 17, 2021 | 75.55 | 75.55 | 75.21 | 75.41 | 2,896 | -0.64(-0.84%) |
Aug 16, 2021 | 76.45 | 76.45 | 75.68 | 76.05 | 2,829 | -0.65(-0.84%) |
Aug 13, 2021 | 76.51 | 76.70 | 76.51 | 76.70 | 1,835 | +0.46(+0.60%) |
Aug 12, 2021 | 75.96 | 76.24 | 75.91 | 76.24 | 2,495 | -0.08(-0.11%) |
Aug 11, 2021 | 76.31 | 76.38 | 76.01 | 76.32 | 1,445 | +0.25(+0.33%) |
Aug 10, 2021 | 76.53 | 76.53 | 76.07 | 76.07 | 3,661 | -0.04(-0.05%) |
Aug 09, 2021 | 76.11 | 76.11 | 76.11 | 76.11 | 457 | +0.45(+0.60%) |
Aug 06, 2021 | 76.02 | 76.02 | 75.57 | 75.65 | 1,692 | -0.76(-0.99%) |
Aug 05, 2021 | 76.39 | 76.49 | 76.39 | 76.41 | 1,639 | +0.17(+0.22%) |
Aug 04, 2021 | 76.13 | 76.30 | 76.07 | 76.24 | 3,594 | +0.39(+0.52%) |
Aug 03, 2021 | 75.51 | 75.84 | 75.50 | 75.84 | 2,730 | +0.50(+0.67%) |
Aug 02, 2021 | 75.77 | 75.85 | 75.34 | 75.34 | 38,502 | +0.52(+0.69%) |
Jul 30, 2021 | 74.70 | 75.08 | 74.67 | 74.82 | 21,035 | -0.35(-0.47%) |
Jul 29, 2021 | 75.29 | 75.45 | 75.18 | 75.18 | 12,753 | +0.46(+0.61%) |
Jul 28, 2021 | 73.81 | 74.79 | 73.81 | 74.72 | 25,939 | +1.81(+2.48%) |
Jul 27, 2021 | 73.26 | 73.26 | 72.34 | 72.91 | 7,511 | -1.37(-1.85%) |
Jul 26, 2021 | 74.62 | 74.62 | 74.16 | 74.28 | 6,272 | -1.36(-1.80%) |
Jul 23, 2021 | 75.61 | 75.77 | 75.28 | 75.64 | 32,081 | -0.10(-0.13%) |
Jul 22, 2021 | 75.75 | 75.92 | 75.52 | 75.75 | 2,663 | +0.43(+0.57%) |
Jul 21, 2021 | 74.44 | 75.32 | 74.44 | 75.32 | 2,740 | +0.86(+1.15%) |
Jul 20, 2021 | 74.12 | 74.46 | 73.94 | 74.46 | 2,113 | +0.62(+0.83%) |
Jul 19, 2021 | 73.56 | 73.84 | 73.52 | 73.84 | 6,368 | -0.79(-1.06%) |
Jul 16, 2021 | 75.19 | 75.19 | 74.63 | 74.63 | 2,111 | -0.43(-0.58%) |
Jul 15, 2021 | 75.48 | 75.48 | 74.81 | 75.07 | 9,813 | -0.72(-0.95%) |
Jul 14, 2021 | 75.89 | 76.14 | 75.79 | 75.79 | 10,526 | +0.17(+0.22%) |
Jul 13, 2021 | 75.67 | 76.00 | 75.50 | 75.62 | 3,316 | -0.16(-0.21%) |
Jul 12, 2021 | 75.69 | 75.88 | 75.59 | 75.78 | 3,047 | +0.35(+0.47%) |
Jul 09, 2021 | 74.92 | 75.43 | 74.92 | 75.43 | 6,702 | +1.42(+1.93%) |
Jul 08, 2021 | 73.64 | 74.15 | 73.07 | 74.00 | 1,692 | -1.16(-1.54%) |
Jul 07, 2021 | 75.26 | 75.26 | 75.15 | 75.16 | 2,785 | +0.51(+0.69%) |
Jul 06, 2021 | 74.29 | 74.65 | 74.29 | 74.65 | 1,879 | -0.70(-0.93%) |
Jul 02, 2021 | 74.84 | 75.36 | 74.84 | 75.35 | 3,183 | +0.58(+0.77%) |
Jul 01, 2021 | 74.99 | 75.03 | 74.56 | 74.77 | 2,860 | -0.35(-0.47%) |
Jun 30, 2021 | 75.69 | 75.69 | 74.99 | 75.12 | 2,976 | -1.01(-1.33%) |
Jun 29, 2021 | 76.17 | 76.17 | 75.97 | 76.14 | 2,350 | +0.22(+0.29%) |
Jun 28, 2021 | 75.86 | 75.94 | 75.81 | 75.92 | 1,594 | +0.16(+0.21%) |
Jun 25, 2021 | 75.88 | 75.91 | 75.63 | 75.76 | 2,211 | +0.30(+0.40%) |
Jun 24, 2021 | 75.56 | 75.61 | 75.40 | 75.46 | 2,931 | +0.87(+1.17%) |
Jun 23, 2021 | 74.93 | 75.11 | 74.58 | 74.58 | 3,159 | -0.29(-0.39%) |
Jun 22, 2021 | 74.55 | 74.87 | 74.55 | 74.87 | 954 | -0.01(-0.01%) |
Jun 21, 2021 | 74.53 | 74.97 | 74.19 | 74.88 | 2,838 | +0.66(+0.88%) |
Jun 18, 2021 | 74.61 | 74.61 | 74.23 | 74.23 | 4,433 | -0.55(-0.74%) |
Jun 17, 2021 | 74.70 | 74.87 | 74.48 | 74.78 | 2,866 | +0.22(+0.30%) |
Jun 16, 2021 | 75.31 | 75.31 | 74.32 | 74.56 | 2,661 | -0.55(-0.74%) |
Jun 15, 2021 | 75.45 | 75.45 | 74.92 | 75.11 | 3,351 | -0.15(-0.20%) |
Jun 14, 2021 | 75.20 | 75.27 | 75.07 | 75.27 | 1,966 | +0.53(+0.71%) |
Jun 11, 2021 | 74.59 | 74.74 | 74.56 | 74.74 | 1,167 | +0.21(+0.29%) |
Jun 10, 2021 | 74.44 | 74.64 | 74.04 | 74.52 | 1,412 | +0.50(+0.67%) |
Jun 09, 2021 | 74.29 | 74.29 | 74.02 | 74.02 | 1,077 | -0.07(-0.10%) |
Jun 08, 2021 | 74.11 | 74.14 | 73.92 | 74.10 | 1,967 | +0.16(+0.21%) |
Jun 07, 2021 | 73.77 | 73.94 | 73.67 | 73.94 | 1,930 | -0.11(-0.15%) |
Jun 04, 2021 | 73.32 | 74.09 | 73.32 | 74.05 | 2,345 | +0.89(+1.21%) |
Jun 03, 2021 | 73.68 | 73.68 | 73.11 | 73.17 | 4,087 | -0.93(-1.26%) |
Jun 02, 2021 | 74.09 | 74.15 | 73.99 | 74.10 | 1,932 | -0.38(-0.51%) |