Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.34 | 70.70 | 69.12 | 69.98 | 7,756,053 | -0.57(-0.80%) |
Aug 30, 2021 | 72.86 | 73.00 | 70.44 | 70.55 | 10,134,066 | -2.31(-3.16%) |
Aug 27, 2021 | 70.84 | 72.91 | 70.83 | 72.85 | 4,883,596 | +2.10(+2.97%) |
Aug 26, 2021 | 72.01 | 72.24 | 70.73 | 70.75 | 3,370,266 | -0.89(-1.25%) |
Aug 25, 2021 | 71.49 | 72.43 | 71.09 | 71.64 | 4,949,987 | +0.41(+0.58%) |
Aug 24, 2021 | 69.66 | 71.41 | 69.45 | 71.23 | 5,513,618 | +1.78(+2.56%) |
Aug 23, 2021 | 69.45 | 69.87 | 69.21 | 69.45 | 4,153,459 | +0.32(+0.46%) |
Aug 20, 2021 | 68.27 | 69.26 | 67.92 | 69.13 | 3,393,022 | +0.87(+1.28%) |
Aug 19, 2021 | 68.17 | 69.00 | 67.38 | 68.26 | 3,439,149 | -0.90(-1.31%) |
Aug 18, 2021 | 69.40 | 70.56 | 69.08 | 69.16 | 6,067,720 | -0.48(-0.69%) |
Aug 17, 2021 | 69.82 | 70.11 | 68.78 | 69.64 | 5,712,438 | -0.73(-1.04%) |
Aug 16, 2021 | 70.44 | 70.87 | 69.28 | 70.37 | 3,952,237 | -0.72(-1.01%) |
Aug 13, 2021 | 72.33 | 72.45 | 70.55 | 71.09 | 3,697,887 | -1.35(-1.87%) |
Aug 12, 2021 | 71.62 | 72.52 | 71.43 | 72.45 | 3,566,400 | +0.76(+1.06%) |
Aug 11, 2021 | 71.72 | 72.24 | 70.99 | 71.69 | 6,554,167 | +0.27(+0.38%) |
Aug 10, 2021 | 70.29 | 71.86 | 69.88 | 71.42 | 6,036,087 | +1.06(+1.51%) |
Aug 09, 2021 | 68.65 | 71.01 | 68.42 | 70.36 | 6,344,605 | +1.43(+2.07%) |
Aug 06, 2021 | 67.21 | 69.43 | 67.14 | 68.93 | 9,769,387 | +2.52(+3.80%) |
Aug 05, 2021 | 65.22 | 66.79 | 65.17 | 66.41 | 5,023,736 | +1.56(+2.41%) |
Aug 04, 2021 | 64.05 | 65.46 | 63.73 | 64.85 | 4,820,428 | +0.25(+0.39%) |
Aug 03, 2021 | 65.33 | 65.39 | 63.40 | 64.60 | 5,069,685 | -0.32(-0.49%) |
Aug 02, 2021 | 65.35 | 66.80 | 64.80 | 64.91 | 5,156,647 | -0.20(-0.31%) |
Jul 30, 2021 | 65.39 | 66.24 | 64.93 | 65.11 | 4,262,029 | -0.59(-0.90%) |
Jul 29, 2021 | 65.55 | 66.39 | 64.92 | 65.71 | 4,670,866 | +0.69(+1.06%) |
Jul 28, 2021 | 64.83 | 65.48 | 64.33 | 65.02 | 5,432,687 | +0.46(+0.71%) |
Jul 27, 2021 | 64.73 | 64.99 | 63.82 | 64.56 | 4,048,296 | -0.64(-0.98%) |
Jul 26, 2021 | 65.10 | 65.77 | 64.83 | 65.20 | 6,092,562 | +0.12(+0.19%) |
Jul 23, 2021 | 64.70 | 65.56 | 64.44 | 65.08 | 6,323,771 | +0.63(+0.98%) |
Jul 22, 2021 | 66.42 | 66.76 | 64.34 | 64.44 | 8,563,978 | -2.21(-3.32%) |
Jul 21, 2021 | 65.79 | 67.09 | 65.56 | 66.66 | 6,018,234 | +1.55(+2.38%) |
Jul 20, 2021 | 63.82 | 65.41 | 62.99 | 65.10 | 6,113,048 | +1.21(+1.89%) |
Jul 19, 2021 | 64.69 | 65.27 | 63.44 | 63.90 | 9,326,106 | -2.12(-3.21%) |
Jul 16, 2021 | 67.59 | 67.70 | 65.45 | 66.02 | 10,921,368 | -1.59(-2.35%) |
Jul 15, 2021 | 66.83 | 68.57 | 66.47 | 67.61 | 5,968,826 | +0.34(+0.50%) |
Jul 14, 2021 | 68.37 | 69.10 | 67.04 | 67.27 | 7,907,201 | -1.55(-2.26%) |
Jul 13, 2021 | 68.40 | 69.09 | 68.00 | 68.82 | 7,815,365 | +0.11(+0.15%) |
Jul 12, 2021 | 67.01 | 69.01 | 66.83 | 68.72 | 6,462,206 | +1.11(+1.64%) |
Jul 09, 2021 | 66.51 | 67.64 | 65.66 | 67.61 | 10,777,173 | +2.50(+3.84%) |
Jul 08, 2021 | 64.52 | 66.01 | 64.52 | 65.10 | 11,371,556 | -2.04(-3.04%) |
Jul 07, 2021 | 67.52 | 67.69 | 65.99 | 67.15 | 10,261,902 | -0.67(-0.99%) |
Jul 06, 2021 | 69.58 | 69.58 | 67.72 | 67.82 | 8,018,489 | -1.95(-2.79%) |
Jul 02, 2021 | 70.08 | 70.27 | 68.62 | 69.76 | 6,374,866 | -0.74(-1.05%) |
Jul 01, 2021 | 70.39 | 70.57 | 69.90 | 70.50 | 4,605,632 | +0.73(+1.04%) |
Jun 30, 2021 | 69.82 | 70.05 | 69.27 | 69.77 | 6,711,141 | -0.39(-0.56%) |
Jun 29, 2021 | 70.97 | 71.49 | 70.11 | 70.16 | 5,547,628 | -0.06(-0.08%) |
Jun 28, 2021 | 70.53 | 70.72 | 69.55 | 70.22 | 5,224,415 | -0.48(-0.68%) |
Jun 25, 2021 | 70.47 | 71.17 | 70.11 | 70.70 | 13,268,984 | +0.37(+0.53%) |
Jun 24, 2021 | 70.02 | 70.57 | 69.15 | 70.33 | 6,152,235 | +0.48(+0.69%) |
Jun 23, 2021 | 69.71 | 70.21 | 69.45 | 69.85 | 7,426,591 | +0.37(+0.54%) |
Jun 22, 2021 | 69.62 | 69.71 | 68.54 | 69.47 | 7,155,520 | -0.23(-0.33%) |
Jun 21, 2021 | 67.69 | 69.92 | 67.26 | 69.70 | 9,900,960 | +2.79(+4.17%) |
Jun 18, 2021 | 68.11 | 68.80 | 66.39 | 66.92 | 18,009,868 | -2.21(-3.20%) |
Jun 17, 2021 | 71.05 | 71.23 | 67.90 | 69.13 | 9,078,809 | -1.54(-2.18%) |
Jun 16, 2021 | 69.06 | 71.42 | 68.16 | 70.67 | 9,203,258 | +1.16(+1.67%) |
Jun 15, 2021 | 69.47 | 70.25 | 69.02 | 69.51 | 8,279,086 | +0.51(+0.74%) |
Jun 14, 2021 | 70.41 | 70.65 | 68.19 | 69.01 | 8,101,980 | -1.83(-2.58%) |
Jun 11, 2021 | 69.85 | 70.89 | 69.81 | 70.84 | 7,213,737 | +1.25(+1.79%) |
Jun 10, 2021 | 70.62 | 71.12 | 69.43 | 69.59 | 9,122,005 | -0.22(-0.32%) |
Jun 09, 2021 | 71.72 | 71.77 | 69.23 | 69.81 | 10,053,532 | -2.18(-3.02%) |
Jun 08, 2021 | 71.06 | 72.03 | 70.50 | 71.99 | 7,635,742 | +0.37(+0.52%) |
Jun 07, 2021 | 72.77 | 72.78 | 71.25 | 71.61 | 5,908,451 | -0.95(-1.31%) |
Jun 04, 2021 | 72.74 | 73.18 | 71.40 | 72.56 | 5,830,860 | -0.28(-0.38%) |
Jun 03, 2021 | 71.44 | 73.15 | 71.34 | 72.84 | 7,955,771 | +1.03(+1.44%) |
Jun 02, 2021 | 71.72 | 72.14 | 71.19 | 71.80 | 7,181,584 | +0.28(+0.39%) |