Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.61 | 72.27 | 70.61 | 71.27 | 189,430 | +0.31(+0.44%) |
Aug 30, 2021 | 70.56 | 71.65 | 69.28 | 70.96 | 210,079 | +0.94(+1.34%) |
Aug 27, 2021 | 68.88 | 70.49 | 68.37 | 70.03 | 169,612 | +1.16(+1.68%) |
Aug 26, 2021 | 70.10 | 70.43 | 68.56 | 68.87 | 137,935 | -1.40(-2.00%) |
Aug 25, 2021 | 70.86 | 72.02 | 69.20 | 70.27 | 235,317 | -0.57(-0.81%) |
Aug 24, 2021 | 70.40 | 71.72 | 69.78 | 70.85 | 239,070 | +0.52(+0.74%) |
Aug 23, 2021 | 70.08 | 70.84 | 69.38 | 70.33 | 193,363 | +0.91(+1.31%) |
Aug 20, 2021 | 66.80 | 69.76 | 66.80 | 69.42 | 177,616 | +2.60(+3.90%) |
Aug 19, 2021 | 65.97 | 67.20 | 65.56 | 66.81 | 136,276 | +0.18(+0.27%) |
Aug 18, 2021 | 68.10 | 68.19 | 66.44 | 66.63 | 158,483 | -1.60(-2.35%) |
Aug 17, 2021 | 67.78 | 68.88 | 66.92 | 68.23 | 164,340 | -0.15(-0.23%) |
Aug 16, 2021 | 69.16 | 69.23 | 67.74 | 68.39 | 168,418 | -1.05(-1.51%) |
Aug 13, 2021 | 68.65 | 69.86 | 68.24 | 69.43 | 68,566 | +0.80(+1.17%) |
Aug 12, 2021 | 68.44 | 69.14 | 68.00 | 68.63 | 85,320 | -0.13(-0.19%) |
Aug 11, 2021 | 68.87 | 69.52 | 68.31 | 68.76 | 96,388 | +0.32(+0.47%) |
Aug 10, 2021 | 68.15 | 69.02 | 68.00 | 68.44 | 183,534 | -0.97(-1.40%) |
Aug 09, 2021 | 69.26 | 70.48 | 68.79 | 69.42 | 187,311 | +0.09(+0.13%) |
Aug 06, 2021 | 71.93 | 71.93 | 69.29 | 69.32 | 256,488 | -2.58(-3.58%) |
Aug 05, 2021 | 71.72 | 72.92 | 71.15 | 71.90 | 195,404 | +0.44(+0.61%) |
Aug 04, 2021 | 71.65 | 72.38 | 70.39 | 71.46 | 183,534 | -0.46(-0.65%) |
Aug 03, 2021 | 71.70 | 72.14 | 70.29 | 71.93 | 338,080 | +0.04(+0.05%) |
Aug 02, 2021 | 71.90 | 74.01 | 70.72 | 71.89 | 5,951,250 | -0.30(-0.42%) |
Jul 30, 2021 | 72.52 | 74.35 | 70.70 | 72.19 | 361,371 | -0.93(-1.27%) |
Jul 29, 2021 | 70.67 | 75.10 | 69.22 | 73.12 | 806,167 | +2.08(+2.92%) |
Jul 28, 2021 | 72.56 | 75.88 | 69.67 | 71.05 | 1,497,763 | +5.24(+7.97%) |
Jul 27, 2021 | 63.97 | 66.00 | 63.85 | 65.80 | 422,786 | +1.28(+1.99%) |
Jul 26, 2021 | 64.68 | 65.46 | 63.79 | 64.52 | 110,606 | +0.05(+0.07%) |
Jul 23, 2021 | 64.44 | 64.83 | 63.28 | 64.47 | 106,610 | -0.09(-0.14%) |
Jul 22, 2021 | 64.77 | 65.54 | 64.00 | 64.56 | 103,745 | -0.41(-0.63%) |
Jul 21, 2021 | 65.42 | 65.42 | 64.81 | 64.97 | 123,079 | +0.01(+0.01%) |
Jul 20, 2021 | 64.73 | 65.56 | 64.63 | 64.96 | 132,749 | +0.57(+0.89%) |
Jul 19, 2021 | 64.43 | 64.78 | 63.27 | 64.39 | 158,725 | +0.03(+0.04%) |
Jul 16, 2021 | 65.05 | 65.43 | 64.06 | 64.36 | 145,378 | -0.51(-0.79%) |
Jul 15, 2021 | 66.52 | 66.52 | 64.59 | 64.87 | 131,467 | -0.74(-1.12%) |
Jul 14, 2021 | 65.64 | 66.08 | 65.16 | 65.61 | 137,656 | -0.03(-0.04%) |
Jul 13, 2021 | 66.16 | 67.04 | 65.37 | 65.64 | 145,356 | -0.77(-1.17%) |
Jul 12, 2021 | 67.26 | 67.26 | 65.80 | 66.41 | 145,982 | -0.02(-0.03%) |
Jul 09, 2021 | 65.76 | 66.83 | 65.47 | 66.43 | 182,214 | +1.23(+1.89%) |
Jul 08, 2021 | 66.55 | 66.98 | 64.44 | 65.20 | 231,567 | -2.35(-3.48%) |
Jul 07, 2021 | 68.94 | 68.94 | 67.29 | 67.55 | 123,999 | -1.63(-2.36%) |
Jul 06, 2021 | 68.74 | 69.86 | 67.93 | 69.18 | 175,338 | -0.15(-0.22%) |
Jul 02, 2021 | 71.07 | 71.07 | 69.03 | 69.33 | 136,994 | -0.92(-1.31%) |
Jul 01, 2021 | 70.11 | 70.69 | 69.43 | 70.25 | 155,196 | +1.00(+1.45%) |
Jun 30, 2021 | 68.74 | 69.46 | 68.08 | 69.25 | 174,456 | +0.19(+0.28%) |
Jun 29, 2021 | 68.99 | 69.94 | 68.39 | 69.06 | 139,386 | +0.10(+0.15%) |
Jun 28, 2021 | 72.31 | 72.31 | 68.70 | 68.96 | 241,870 | -2.98(-4.14%) |
Jun 25, 2021 | 73.71 | 74.13 | 71.25 | 71.94 | 1,227,460 | -1.52(-2.07%) |
Jun 24, 2021 | 70.73 | 73.54 | 70.33 | 73.46 | 282,654 | +2.83(+4.01%) |
Jun 23, 2021 | 70.34 | 71.47 | 69.82 | 70.63 | 163,871 | +0.50(+0.71%) |
Jun 22, 2021 | 73.64 | 73.64 | 70.03 | 70.13 | 260,523 | -3.63(-4.93%) |
Jun 21, 2021 | 71.66 | 73.99 | 70.95 | 73.76 | 284,071 | +2.37(+3.32%) |
Jun 18, 2021 | 71.08 | 71.85 | 70.87 | 71.39 | 310,864 | -0.49(-0.68%) |
Jun 17, 2021 | 71.85 | 71.92 | 70.34 | 71.88 | 227,645 | +0.04(+0.05%) |
Jun 16, 2021 | 70.90 | 73.24 | 70.90 | 71.85 | 239,016 | +0.58(+0.82%) |
Jun 15, 2021 | 71.73 | 71.73 | 70.63 | 71.26 | 274,110 | -0.06(-0.09%) |
Jun 14, 2021 | 72.47 | 72.47 | 70.82 | 71.33 | 261,669 | -1.00(-1.38%) |
Jun 11, 2021 | 71.18 | 72.42 | 71.05 | 72.33 | 171,382 | +1.16(+1.62%) |
Jun 10, 2021 | 68.73 | 71.32 | 68.40 | 71.17 | 193,270 | +2.28(+3.30%) |
Jun 09, 2021 | 67.49 | 70.95 | 67.10 | 68.90 | 208,500 | +1.79(+2.67%) |
Jun 08, 2021 | 67.06 | 67.46 | 66.35 | 67.10 | 198,926 | +0.30(+0.45%) |
Jun 07, 2021 | 66.51 | 67.46 | 66.19 | 66.80 | 205,788 | +0.40(+0.60%) |
Jun 04, 2021 | 65.99 | 66.84 | 64.78 | 66.40 | 147,449 | +0.30(+0.45%) |
Jun 03, 2021 | 65.66 | 66.24 | 63.05 | 66.10 | 286,286 | +0.50(+0.76%) |
Jun 02, 2021 | 67.26 | 67.26 | 65.28 | 65.60 | 450,181 | -1.25(-1.87%) |