Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.25 | 82.75 | 80.06 | 81.10 | 3,833,529 | -0.44(-0.54%) |
Aug 30, 2021 | 84.23 | 84.23 | 81.28 | 81.54 | 3,114,008 | -2.02(-2.42%) |
Aug 27, 2021 | 80.65 | 83.94 | 80.50 | 83.56 | 4,298,425 | +2.72(+3.36%) |
Aug 26, 2021 | 78.90 | 82.34 | 78.50 | 80.84 | 7,246,212 | +0.92(+1.15%) |
Aug 25, 2021 | 73.99 | 80.09 | 73.11 | 79.92 | 10,473,652 | +6.37(+8.66%) |
Aug 24, 2021 | 70.63 | 73.66 | 70.62 | 73.55 | 4,177,097 | +3.32(+4.73%) |
Aug 23, 2021 | 68.45 | 70.44 | 67.91 | 70.23 | 2,823,400 | +2.58(+3.81%) |
Aug 20, 2021 | 65.06 | 67.74 | 64.90 | 67.65 | 3,228,038 | +2.57(+3.95%) |
Aug 19, 2021 | 65.46 | 67.18 | 64.11 | 65.08 | 3,923,210 | -1.42(-2.14%) |
Aug 18, 2021 | 66.26 | 67.73 | 64.40 | 66.50 | 3,499,451 | +0.50(+0.76%) |
Aug 17, 2021 | 66.75 | 67.12 | 65.32 | 66.00 | 3,969,589 | -1.86(-2.74%) |
Aug 16, 2021 | 70.07 | 70.31 | 67.61 | 67.86 | 3,726,977 | -2.98(-4.21%) |
Aug 13, 2021 | 73.17 | 74.10 | 70.59 | 70.84 | 3,638,619 | -2.37(-3.24%) |
Aug 12, 2021 | 71.55 | 73.38 | 69.71 | 73.21 | 5,149,208 | +1.75(+2.45%) |
Aug 11, 2021 | 70.46 | 71.54 | 68.11 | 71.46 | 4,531,509 | +1.35(+1.93%) |
Aug 10, 2021 | 71.58 | 72.63 | 69.93 | 70.11 | 3,995,612 | -0.95(-1.34%) |
Aug 09, 2021 | 72.05 | 72.39 | 69.65 | 71.06 | 5,830,829 | -0.78(-1.09%) |
Aug 06, 2021 | 72.25 | 74.87 | 70.59 | 71.84 | 6,146,864 | -0.42(-0.58%) |
Aug 05, 2021 | 62.90 | 73.43 | 61.05 | 72.26 | 20,149,480 | +6.02(+9.09%) |
Aug 04, 2021 | 66.03 | 67.94 | 66.02 | 66.24 | 3,087,270 | -0.45(-0.67%) |
Aug 03, 2021 | 68.50 | 68.50 | 65.46 | 66.69 | 4,305,958 | -1.43(-2.10%) |
Aug 02, 2021 | 69.01 | 70.66 | 67.76 | 68.12 | 3,033,867 | -0.27(-0.39%) |
Jul 30, 2021 | 68.89 | 70.73 | 67.85 | 68.39 | 3,596,888 | -1.24(-1.78%) |
Jul 29, 2021 | 72.67 | 72.79 | 69.50 | 69.63 | 2,850,970 | -2.45(-3.40%) |
Jul 28, 2021 | 72.26 | 73.97 | 69.90 | 72.08 | 2,326,192 | +0.30(+0.42%) |
Jul 27, 2021 | 72.37 | 73.66 | 68.90 | 71.78 | 4,414,748 | -1.15(-1.58%) |
Jul 26, 2021 | 70.75 | 72.99 | 69.53 | 72.93 | 4,882,262 | +2.60(+3.70%) |
Jul 23, 2021 | 72.53 | 72.87 | 70.10 | 70.33 | 1,842,054 | -1.70(-2.36%) |
Jul 22, 2021 | 72.77 | 72.99 | 70.84 | 72.03 | 2,785,533 | -1.16(-1.58%) |
Jul 21, 2021 | 70.07 | 73.43 | 69.85 | 73.19 | 4,171,067 | +3.84(+5.54%) |
Jul 20, 2021 | 66.60 | 69.77 | 65.62 | 69.35 | 3,232,818 | +3.00(+4.52%) |
Jul 19, 2021 | 63.53 | 67.34 | 63.15 | 66.35 | 4,014,232 | +0.14(+0.21%) |
Jul 16, 2021 | 69.20 | 69.59 | 65.70 | 66.21 | 3,149,808 | -2.62(-3.81%) |
Jul 15, 2021 | 67.76 | 69.49 | 67.00 | 68.83 | 3,493,828 | +0.58(+0.85%) |
Jul 14, 2021 | 71.04 | 71.60 | 67.72 | 68.25 | 6,211,067 | -2.51(-3.55%) |
Jul 13, 2021 | 72.50 | 73.03 | 70.68 | 70.76 | 3,143,082 | -2.35(-3.21%) |
Jul 12, 2021 | 73.36 | 74.08 | 72.83 | 73.11 | 2,028,638 | -0.21(-0.29%) |
Jul 09, 2021 | 72.82 | 74.21 | 71.34 | 73.32 | 3,213,227 | +1.35(+1.88%) |
Jul 08, 2021 | 69.48 | 73.05 | 68.82 | 71.97 | 4,359,464 | +0.78(+1.10%) |
Jul 07, 2021 | 74.45 | 75.11 | 71.05 | 71.19 | 6,582,338 | -3.21(-4.31%) |
Jul 06, 2021 | 74.72 | 75.12 | 73.09 | 74.40 | 3,538,432 | -0.31(-0.41%) |
Jul 02, 2021 | 76.61 | 76.71 | 74.60 | 74.71 | 3,838,303 | -1.67(-2.19%) |
Jul 01, 2021 | 77.96 | 79.20 | 75.67 | 76.38 | 4,552,053 | -0.11(-0.14%) |
Jun 30, 2021 | 76.14 | 76.91 | 75.14 | 76.49 | 3,145,137 | +0.24(+0.31%) |
Jun 29, 2021 | 75.90 | 78.20 | 75.40 | 76.25 | 3,428,637 | +0.64(+0.85%) |
Jun 28, 2021 | 75.72 | 76.36 | 74.30 | 75.61 | 3,886,359 | -0.48(-0.63%) |
Jun 25, 2021 | 76.48 | 77.54 | 74.63 | 76.09 | 24,461,552 | -0.41(-0.54%) |
Jun 24, 2021 | 79.26 | 79.72 | 76.35 | 76.50 | 4,911,704 | -0.30(-0.39%) |
Jun 23, 2021 | 77.19 | 78.15 | 75.76 | 76.80 | 2,755,295 | +0.17(+0.22%) |
Jun 22, 2021 | 75.75 | 77.10 | 74.41 | 76.63 | 3,040,861 | +0.61(+0.80%) |
Jun 21, 2021 | 74.13 | 76.92 | 72.90 | 76.02 | 3,859,420 | +2.24(+3.04%) |
Jun 18, 2021 | 74.79 | 75.57 | 73.20 | 73.78 | 5,211,318 | -2.35(-3.09%) |
Jun 17, 2021 | 77.28 | 79.03 | 75.42 | 76.13 | 4,410,131 | -1.67(-2.15%) |
Jun 16, 2021 | 78.12 | 79.17 | 76.58 | 77.80 | 3,626,120 | -0.77(-0.98%) |
Jun 15, 2021 | 79.00 | 81.38 | 77.92 | 78.57 | 4,755,054 | -2.09(-2.59%) |
Jun 14, 2021 | 83.97 | 84.21 | 80.20 | 80.66 | 3,721,820 | -3.18(-3.79%) |
Jun 11, 2021 | 82.09 | 84.01 | 82.09 | 83.84 | 2,544,691 | +2.07(+2.53%) |
Jun 10, 2021 | 82.72 | 82.81 | 79.95 | 81.77 | 3,028,465 | -0.61(-0.74%) |
Jun 09, 2021 | 84.35 | 84.97 | 82.03 | 82.38 | 2,734,614 | -1.68(-2.00%) |
Jun 08, 2021 | 84.64 | 85.69 | 82.62 | 84.06 | 3,522,222 | -0.19(-0.23%) |
Jun 07, 2021 | 80.47 | 84.80 | 80.46 | 84.25 | 3,956,702 | +3.71(+4.61%) |
Jun 04, 2021 | 80.27 | 81.43 | 79.86 | 80.54 | 2,845,232 | +0.86(+1.08%) |
Jun 03, 2021 | 79.13 | 80.99 | 77.39 | 79.68 | 3,423,892 | -0.79(-0.98%) |
Jun 02, 2021 | 81.23 | 81.32 | 78.27 | 80.47 | 4,204,049 | -0.71(-0.87%) |