Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.38 | 74.56 | 73.12 | 73.43 | 4,721 | -0.36(-0.49%) |
Aug 30, 2021 | 73.28 | 73.79 | 73.28 | 73.79 | 2,112 | +0.89(+1.21%) |
Aug 27, 2021 | 72.21 | 72.96 | 72.06 | 72.91 | 3,251 | +1.81(+2.54%) |
Aug 26, 2021 | 71.12 | 71.17 | 70.91 | 71.10 | 17,148 | -0.67(-0.93%) |
Aug 25, 2021 | 71.74 | 71.78 | 71.45 | 71.77 | 12,900 | -0.28(-0.39%) |
Aug 24, 2021 | 72.30 | 72.30 | 71.77 | 72.05 | 24,368 | +0.23(+0.32%) |
Aug 23, 2021 | 71.80 | 71.82 | 71.76 | 71.82 | 1,608 | +1.39(+1.97%) |
Aug 20, 2021 | 70.03 | 70.43 | 70.02 | 70.43 | 26,084 | -0.75(-1.05%) |
Aug 19, 2021 | 70.90 | 71.18 | 70.67 | 71.18 | 7,661 | -0.12(-0.17%) |
Aug 18, 2021 | 71.78 | 72.00 | 71.10 | 71.30 | 2,654 | -0.74(-1.03%) |
Aug 17, 2021 | 72.93 | 72.93 | 71.86 | 72.04 | 5,677 | +2.95(+4.27%) |
Aug 16, 2021 | 68.77 | 69.29 | 68.66 | 69.09 | 3,428 | +0.26(+0.38%) |
Aug 13, 2021 | 68.04 | 69.16 | 68.04 | 68.83 | 4,181 | +0.66(+0.97%) |
Aug 12, 2021 | 67.84 | 68.29 | 67.84 | 68.17 | 2,630 | +1.11(+1.66%) |
Aug 11, 2021 | 67.07 | 67.17 | 67.02 | 67.06 | 3,968 | +1.10(+1.67%) |
Aug 10, 2021 | 65.63 | 66.40 | 65.63 | 65.96 | 5,886 | -0.02(-0.02%) |
Aug 09, 2021 | 66.15 | 66.15 | 65.57 | 65.97 | 3,294 | -0.06(-0.08%) |
Aug 06, 2021 | 66.41 | 66.44 | 66.03 | 66.03 | 2,818 | -0.94(-1.40%) |
Aug 05, 2021 | 67.22 | 67.29 | 66.93 | 66.97 | 6,212 | -0.39(-0.58%) |
Aug 04, 2021 | 67.68 | 67.68 | 67.01 | 67.36 | 15,551 | -0.37(-0.55%) |
Aug 03, 2021 | 67.42 | 67.74 | 67.30 | 67.73 | 60,342 | +0.28(+0.42%) |
Aug 02, 2021 | 67.55 | 67.55 | 67.30 | 67.45 | 15,828 | +0.00(+0.00%) |
Jul 30, 2021 | 67.41 | 67.63 | 67.27 | 67.45 | 12,431 | +0.67(+1.00%) |
Jul 29, 2021 | 66.37 | 66.85 | 65.93 | 66.78 | 9,328 | -0.88(-1.30%) |
Jul 28, 2021 | 66.79 | 68.23 | 66.79 | 67.66 | 4,204 | +0.59(+0.88%) |
Jul 27, 2021 | 67.29 | 67.29 | 66.84 | 67.07 | 3,967 | -0.01(-0.01%) |
Jul 26, 2021 | 67.01 | 67.22 | 66.92 | 67.08 | 2,598 | +0.27(+0.41%) |
Jul 23, 2021 | 66.54 | 67.05 | 66.54 | 66.81 | 3,800 | +1.10(+1.67%) |
Jul 22, 2021 | 65.56 | 66.05 | 65.56 | 65.71 | 5,685 | -1.65(-2.45%) |
Jul 21, 2021 | 67.56 | 67.71 | 67.33 | 67.36 | 4,033 | -0.73(-1.07%) |
Jul 20, 2021 | 67.12 | 68.45 | 67.05 | 68.09 | 6,198 | +0.33(+0.49%) |
Jul 19, 2021 | 67.76 | 67.76 | 67.39 | 67.76 | 13,150 | -0.59(-0.86%) |
Jul 16, 2021 | 67.91 | 68.43 | 67.91 | 68.35 | 4,323 | -1.00(-1.45%) |
Jul 15, 2021 | 69.61 | 69.87 | 69.35 | 69.35 | 3,695 | -0.68(-0.97%) |
Jul 14, 2021 | 69.90 | 70.17 | 69.72 | 70.03 | 4,304 | +0.27(+0.39%) |
Jul 13, 2021 | 69.61 | 69.76 | 69.61 | 69.76 | 1,410 | -0.06(-0.09%) |
Jul 12, 2021 | 69.82 | 69.82 | 69.82 | 69.82 | 1,305 | +0.97(+1.41%) |
Jul 09, 2021 | 68.73 | 68.87 | 68.72 | 68.85 | 3,361 | +0.42(+0.61%) |
Jul 08, 2021 | 68.27 | 68.46 | 68.10 | 68.43 | 7,627 | -0.93(-1.34%) |
Jul 07, 2021 | 69.23 | 69.40 | 69.22 | 69.36 | 3,962 | +0.72(+1.05%) |
Jul 06, 2021 | 68.58 | 68.69 | 68.55 | 68.64 | 2,703 | -1.20(-1.72%) |
Jul 02, 2021 | 69.05 | 69.89 | 69.05 | 69.84 | 2,473 | +1.95(+2.86%) |
Jul 01, 2021 | 68.29 | 68.33 | 67.85 | 67.89 | 4,874 | -0.48(-0.71%) |
Jun 30, 2021 | 68.62 | 68.65 | 68.32 | 68.38 | 5,995 | -0.55(-0.80%) |
Jun 29, 2021 | 68.92 | 69.21 | 68.81 | 68.93 | 3,435 | -0.09(-0.13%) |
Jun 28, 2021 | 68.94 | 69.08 | 68.90 | 69.02 | 1,732 | -0.19(-0.27%) |
Jun 25, 2021 | 69.10 | 69.20 | 69.10 | 69.20 | 1,616 | +0.01(+0.01%) |
Jun 24, 2021 | 69.32 | 69.82 | 69.08 | 69.19 | 3,523 | +0.13(+0.20%) |
Jun 23, 2021 | 68.95 | 69.12 | 68.95 | 69.06 | 6,846 | -0.73(-1.05%) |
Jun 22, 2021 | 69.25 | 69.79 | 69.25 | 69.79 | 6,267 | -0.07(-0.10%) |
Jun 21, 2021 | 68.68 | 69.86 | 68.68 | 69.86 | 4,486 | +2.44(+3.61%) |
Jun 18, 2021 | 67.69 | 67.77 | 67.42 | 67.42 | 8,504 | -0.75(-1.10%) |
Jun 17, 2021 | 68.20 | 68.20 | 68.07 | 68.17 | 12,065 | -2.22(-3.15%) |
Jun 16, 2021 | 70.92 | 70.98 | 70.39 | 70.39 | 3,428 | -0.62(-0.87%) |
Jun 15, 2021 | 71.40 | 71.44 | 70.93 | 71.01 | 4,713 | +0.16(+0.23%) |
Jun 14, 2021 | 70.92 | 70.92 | 70.42 | 70.85 | 1,961 | -0.18(-0.25%) |
Jun 11, 2021 | 71.24 | 71.32 | 70.77 | 71.03 | 6,094 | +0.05(+0.07%) |
Jun 10, 2021 | 70.87 | 71.08 | 70.87 | 70.98 | 6,972 | +0.06(+0.08%) |
Jun 09, 2021 | 71.03 | 71.03 | 70.73 | 70.92 | 2,544 | +0.82(+1.17%) |
Jun 08, 2021 | 70.10 | 70.93 | 70.10 | 70.10 | 2,100 | -0.63(-0.89%) |
Jun 07, 2021 | 70.70 | 70.74 | 70.57 | 70.73 | 4,212 | +1.12(+1.61%) |
Jun 04, 2021 | 69.89 | 69.94 | 69.48 | 69.61 | 4,253 | +1.02(+1.49%) |
Jun 03, 2021 | 68.48 | 68.59 | 68.48 | 68.59 | 2,594 | +0.50(+0.73%) |
Jun 02, 2021 | 67.85 | 68.22 | 67.72 | 68.09 | 25,509 | +0.65(+0.96%) |