Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.60 | 69.75 | 67.98 | 69.60 | 703,951 | +1.07(+1.56%) |
Aug 30, 2021 | 68.73 | 69.13 | 68.22 | 68.53 | 400,255 | -0.01(-0.01%) |
Aug 27, 2021 | 67.50 | 68.79 | 67.42 | 68.54 | 428,615 | +1.03(+1.53%) |
Aug 26, 2021 | 67.17 | 67.61 | 66.80 | 67.51 | 359,368 | +0.47(+0.70%) |
Aug 25, 2021 | 66.00 | 67.33 | 66.00 | 67.04 | 331,428 | +0.85(+1.28%) |
Aug 24, 2021 | 66.38 | 66.82 | 66.09 | 66.19 | 272,440 | -0.18(-0.27%) |
Aug 23, 2021 | 66.45 | 66.60 | 65.90 | 66.37 | 383,865 | -0.06(-0.09%) |
Aug 20, 2021 | 66.70 | 67.43 | 66.22 | 66.43 | 798,746 | -0.49(-0.73%) |
Aug 19, 2021 | 65.47 | 67.01 | 65.11 | 66.92 | 691,159 | +1.44(+2.20%) |
Aug 18, 2021 | 65.47 | 65.96 | 64.73 | 65.48 | 596,647 | -0.15(-0.23%) |
Aug 17, 2021 | 64.76 | 65.69 | 64.39 | 65.63 | 250,080 | +0.34(+0.52%) |
Aug 16, 2021 | 66.15 | 66.42 | 65.13 | 65.29 | 334,590 | -1.43(-2.14%) |
Aug 13, 2021 | 67.08 | 67.52 | 66.08 | 66.72 | 266,774 | -0.17(-0.25%) |
Aug 12, 2021 | 67.85 | 67.96 | 66.49 | 66.89 | 294,006 | -0.65(-0.96%) |
Aug 11, 2021 | 67.38 | 68.33 | 66.79 | 67.54 | 365,907 | +0.31(+0.46%) |
Aug 10, 2021 | 66.66 | 67.78 | 66.33 | 67.23 | 406,898 | +0.69(+1.04%) |
Aug 09, 2021 | 67.07 | 67.17 | 65.99 | 66.54 | 435,467 | -0.62(-0.92%) |
Aug 06, 2021 | 70.35 | 70.73 | 66.72 | 67.16 | 612,901 | -3.26(-4.63%) |
Aug 05, 2021 | 69.73 | 71.69 | 69.50 | 70.42 | 380,409 | +0.67(+0.96%) |
Aug 04, 2021 | 71.23 | 71.66 | 69.69 | 69.75 | 315,227 | -1.55(-2.17%) |
Aug 03, 2021 | 71.20 | 72.02 | 70.80 | 71.30 | 508,425 | +0.23(+0.32%) |
Aug 02, 2021 | 70.87 | 72.02 | 70.64 | 71.07 | 338,607 | +0.52(+0.74%) |
Jul 30, 2021 | 70.19 | 70.84 | 69.97 | 70.55 | 259,720 | -0.02(-0.03%) |
Jul 29, 2021 | 70.10 | 71.18 | 70.03 | 70.57 | 295,634 | +1.03(+1.48%) |
Jul 28, 2021 | 70.04 | 70.38 | 68.83 | 69.54 | 369,632 | -0.34(-0.49%) |
Jul 27, 2021 | 70.48 | 70.55 | 69.35 | 69.88 | 246,709 | -0.62(-0.88%) |
Jul 26, 2021 | 69.87 | 70.65 | 69.45 | 70.50 | 320,993 | +0.47(+0.67%) |
Jul 23, 2021 | 70.05 | 70.54 | 69.78 | 70.03 | 248,573 | +0.15(+0.21%) |
Jul 22, 2021 | 70.71 | 70.71 | 69.88 | 69.88 | 292,258 | -0.93(-1.31%) |
Jul 21, 2021 | 70.68 | 71.16 | 70.27 | 70.81 | 348,583 | +0.30(+0.43%) |
Jul 20, 2021 | 68.77 | 71.42 | 68.65 | 70.51 | 491,969 | +2.00(+2.92%) |
Jul 19, 2021 | 68.62 | 70.72 | 67.40 | 68.51 | 564,067 | -0.95(-1.37%) |
Jul 16, 2021 | 69.42 | 69.93 | 68.79 | 69.46 | 355,720 | +0.25(+0.36%) |
Jul 15, 2021 | 69.21 | 69.81 | 69.03 | 69.21 | 132,301 | -0.38(-0.55%) |
Jul 14, 2021 | 69.88 | 70.36 | 69.33 | 69.59 | 157,928 | -0.13(-0.19%) |
Jul 13, 2021 | 71.08 | 71.27 | 69.67 | 69.72 | 187,810 | -1.52(-2.13%) |
Jul 12, 2021 | 70.72 | 71.42 | 70.36 | 71.24 | 129,938 | +0.19(+0.27%) |
Jul 09, 2021 | 71.09 | 71.41 | 70.61 | 71.05 | 273,015 | +0.55(+0.78%) |
Jul 08, 2021 | 71.38 | 71.92 | 70.33 | 70.50 | 161,246 | -1.45(-2.02%) |
Jul 07, 2021 | 71.60 | 72.34 | 71.59 | 71.95 | 365,523 | +0.14(+0.19%) |
Jul 06, 2021 | 71.99 | 72.18 | 70.92 | 71.81 | 232,568 | -0.13(-0.18%) |
Jul 02, 2021 | 72.23 | 72.27 | 71.63 | 71.94 | 267,296 | -0.26(-0.36%) |
Jul 01, 2021 | 71.87 | 72.69 | 71.76 | 72.20 | 397,782 | +0.65(+0.91%) |
Jun 30, 2021 | 70.94 | 71.64 | 70.60 | 71.55 | 193,454 | +0.41(+0.58%) |
Jun 29, 2021 | 71.03 | 71.44 | 70.77 | 71.14 | 219,844 | +0.13(+0.18%) |
Jun 28, 2021 | 71.75 | 71.86 | 70.71 | 71.01 | 199,135 | -1.24(-1.72%) |
Jun 25, 2021 | 71.01 | 72.70 | 71.01 | 72.25 | 642,259 | +1.16(+1.63%) |
Jun 24, 2021 | 71.04 | 71.43 | 70.42 | 71.09 | 164,376 | +0.22(+0.31%) |
Jun 23, 2021 | 71.47 | 71.47 | 70.72 | 70.87 | 181,701 | -0.65(-0.91%) |
Jun 22, 2021 | 71.72 | 71.98 | 70.87 | 71.52 | 246,100 | -0.27(-0.38%) |
Jun 21, 2021 | 70.65 | 71.85 | 70.58 | 71.79 | 207,076 | +1.61(+2.29%) |
Jun 18, 2021 | 71.01 | 71.01 | 70.05 | 70.18 | 473,706 | -1.53(-2.13%) |
Jun 17, 2021 | 73.03 | 73.48 | 71.04 | 71.71 | 290,316 | -1.39(-1.90%) |
Jun 16, 2021 | 73.74 | 74.48 | 72.71 | 73.10 | 218,140 | -0.71(-0.96%) |
Jun 15, 2021 | 73.42 | 73.82 | 72.93 | 73.81 | 205,099 | +0.30(+0.41%) |
Jun 14, 2021 | 74.35 | 74.73 | 73.21 | 73.51 | 238,941 | -0.84(-1.13%) |
Jun 11, 2021 | 74.17 | 74.56 | 73.75 | 74.35 | 275,563 | +0.24(+0.32%) |
Jun 10, 2021 | 74.82 | 74.82 | 73.98 | 74.11 | 284,241 | -0.25(-0.34%) |
Jun 09, 2021 | 74.70 | 74.83 | 73.58 | 74.36 | 417,021 | -0.49(-0.65%) |
Jun 08, 2021 | 74.93 | 75.07 | 74.12 | 74.85 | 354,238 | -0.35(-0.47%) |
Jun 07, 2021 | 77.96 | 77.96 | 75.14 | 75.20 | 586,827 | -2.37(-3.06%) |
Jun 04, 2021 | 77.95 | 77.95 | 76.88 | 77.57 | 227,718 | +0.06(+0.08%) |
Jun 03, 2021 | 77.84 | 78.03 | 77.09 | 77.51 | 184,516 | -0.69(-0.88%) |
Jun 02, 2021 | 78.89 | 78.89 | 78.04 | 78.20 | 269,261 | -0.31(-0.39%) |