Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.67 | 73.67 | 72.89 | 73.03 | 3,080,626 | -0.52(-0.70%) |
Aug 30, 2021 | 74.06 | 74.48 | 73.52 | 73.55 | 1,809,183 | -0.37(-0.50%) |
Aug 27, 2021 | 73.98 | 74.53 | 73.70 | 73.92 | 2,367,760 | +0.25(+0.34%) |
Aug 26, 2021 | 74.12 | 74.12 | 73.22 | 73.67 | 2,463,555 | -0.49(-0.66%) |
Aug 25, 2021 | 74.69 | 75.00 | 73.85 | 74.16 | 3,604,397 | -0.50(-0.67%) |
Aug 24, 2021 | 73.86 | 74.76 | 73.57 | 74.66 | 3,514,222 | +0.62(+0.84%) |
Aug 23, 2021 | 73.74 | 74.52 | 73.64 | 74.04 | 3,989,300 | +0.63(+0.86%) |
Aug 20, 2021 | 72.32 | 73.49 | 72.10 | 73.41 | 2,432,505 | +0.87(+1.20%) |
Aug 19, 2021 | 72.83 | 73.17 | 72.13 | 72.54 | 2,999,598 | -0.61(-0.84%) |
Aug 18, 2021 | 73.01 | 74.05 | 72.90 | 73.15 | 3,312,278 | -0.31(-0.43%) |
Aug 17, 2021 | 73.93 | 73.63 | 72.75 | 73.46 | 2,688,428 | -0.17(-0.23%) |
Aug 16, 2021 | 73.94 | 74.25 | 73.26 | 73.63 | 2,706,723 | -0.43(-0.58%) |
Aug 13, 2021 | 72.88 | 74.26 | 72.85 | 74.06 | 4,618,200 | +1.06(+1.45%) |
Aug 12, 2021 | 71.57 | 73.24 | 71.50 | 73.00 | 6,054,909 | +1.40(+1.96%) |
Aug 11, 2021 | 70.21 | 71.70 | 69.83 | 71.60 | 4,494,669 | +1.90(+2.72%) |
Aug 10, 2021 | 69.27 | 69.90 | 68.99 | 69.70 | 2,772,798 | +0.51(+0.73%) |
Aug 09, 2021 | 69.76 | 69.76 | 68.98 | 69.20 | 3,080,158 | -0.45(-0.64%) |
Aug 06, 2021 | 69.89 | 70.40 | 69.51 | 69.65 | 1,838,206 | -0.38(-0.55%) |
Aug 05, 2021 | 70.39 | 70.49 | 69.91 | 70.03 | 2,043,773 | -0.15(-0.22%) |
Aug 04, 2021 | 71.12 | 71.60 | 70.17 | 70.18 | 3,528,388 | -1.28(-1.79%) |
Aug 03, 2021 | 69.97 | 71.54 | 69.87 | 71.46 | 3,209,033 | +1.17(+1.67%) |
Aug 02, 2021 | 70.18 | 70.93 | 69.75 | 70.29 | 3,966,042 | +0.13(+0.19%) |
Jul 30, 2021 | 70.03 | 71.06 | 69.98 | 70.15 | 3,557,056 | -0.37(-0.53%) |
Jul 29, 2021 | 71.53 | 72.49 | 70.38 | 70.52 | 7,748,265 | +3.94(+5.92%) |
Jul 28, 2021 | 66.10 | 66.92 | 65.77 | 66.58 | 3,993,255 | +0.63(+0.95%) |
Jul 27, 2021 | 66.14 | 66.84 | 65.39 | 65.95 | 3,769,752 | -0.29(-0.43%) |
Jul 26, 2021 | 65.99 | 66.56 | 65.76 | 66.24 | 3,076,574 | +0.13(+0.20%) |
Jul 23, 2021 | 65.32 | 66.33 | 65.32 | 66.11 | 2,722,647 | +1.13(+1.73%) |
Jul 22, 2021 | 65.07 | 65.09 | 64.34 | 64.98 | 5,396,891 | +0.34(+0.53%) |
Jul 21, 2021 | 64.56 | 64.88 | 64.18 | 64.64 | 2,879,631 | +0.13(+0.21%) |
Jul 20, 2021 | 63.62 | 64.90 | 63.62 | 64.50 | 3,153,341 | +1.10(+1.73%) |
Jul 19, 2021 | 64.68 | 64.75 | 63.15 | 63.41 | 3,373,088 | -1.70(-2.61%) |
Jul 16, 2021 | 65.87 | 66.05 | 65.04 | 65.11 | 2,115,203 | -0.56(-0.86%) |
Jul 15, 2021 | 65.83 | 66.06 | 65.50 | 65.67 | 3,017,151 | -0.38(-0.58%) |
Jul 14, 2021 | 66.40 | 66.76 | 65.72 | 66.05 | 2,883,245 | +0.51(+0.77%) |
Jul 13, 2021 | 65.94 | 65.98 | 65.20 | 65.54 | 2,690,256 | -0.52(-0.79%) |
Jul 12, 2021 | 65.81 | 66.10 | 65.21 | 66.07 | 3,599,190 | +0.11(+0.16%) |
Jul 09, 2021 | 65.46 | 66.07 | 65.35 | 65.96 | 3,448,426 | +0.73(+1.13%) |
Jul 08, 2021 | 65.13 | 65.46 | 64.28 | 65.23 | 2,656,052 | -0.53(-0.81%) |
Jul 07, 2021 | 65.65 | 66.16 | 65.54 | 65.76 | 2,517,833 | +0.19(+0.29%) |
Jul 06, 2021 | 66.32 | 66.37 | 65.24 | 65.57 | 2,511,378 | -0.84(-1.26%) |
Jul 02, 2021 | 66.98 | 67.06 | 66.35 | 66.41 | 2,184,277 | -0.22(-0.33%) |
Jul 01, 2021 | 66.41 | 66.78 | 65.77 | 66.63 | 2,818,527 | +0.55(+0.84%) |
Jun 30, 2021 | 66.57 | 66.86 | 65.46 | 66.08 | 3,898,634 | -1.11(-1.65%) |
Jun 29, 2021 | 67.49 | 67.86 | 67.13 | 67.19 | 2,872,758 | +0.26(+0.38%) |
Jun 28, 2021 | 67.22 | 67.42 | 66.70 | 66.93 | 2,876,511 | -0.32(-0.48%) |
Jun 25, 2021 | 66.61 | 67.36 | 66.41 | 67.25 | 3,758,158 | +0.64(+0.96%) |
Jun 24, 2021 | 66.42 | 66.75 | 66.08 | 66.61 | 2,737,949 | +0.68(+1.03%) |
Jun 23, 2021 | 66.21 | 66.57 | 65.90 | 65.94 | 3,150,348 | -0.40(-0.60%) |
Jun 22, 2021 | 66.18 | 66.49 | 65.93 | 66.34 | 3,648,965 | -0.09(-0.13%) |
Jun 21, 2021 | 65.53 | 66.63 | 65.53 | 66.42 | 3,807,277 | +1.24(+1.90%) |
Jun 18, 2021 | 65.53 | 65.65 | 65.07 | 65.18 | 5,866,189 | -0.81(-1.23%) |
Jun 17, 2021 | 66.49 | 66.66 | 65.73 | 65.99 | 3,030,121 | -0.80(-1.20%) |
Jun 16, 2021 | 67.24 | 67.58 | 66.48 | 66.79 | 3,784,698 | -0.32(-0.48%) |
Jun 15, 2021 | 67.56 | 68.23 | 67.05 | 67.12 | 3,118,648 | -0.42(-0.62%) |
Jun 14, 2021 | 67.88 | 68.01 | 66.84 | 67.54 | 6,726,138 | -0.44(-0.65%) |
Jun 11, 2021 | 68.27 | 68.27 | 67.65 | 67.98 | 4,252,010 | +0.08(+0.11%) |
Jun 10, 2021 | 68.04 | 68.37 | 67.62 | 67.90 | 3,335,845 | -0.08(-0.11%) |
Jun 09, 2021 | 68.67 | 68.67 | 67.89 | 67.98 | 2,627,878 | -0.18(-0.27%) |
Jun 08, 2021 | 67.96 | 68.53 | 67.87 | 68.16 | 2,844,496 | +0.13(+0.20%) |
Jun 07, 2021 | 68.38 | 68.47 | 67.75 | 68.02 | 4,079,729 | -0.19(-0.28%) |
Jun 04, 2021 | 67.85 | 68.33 | 67.71 | 68.22 | 3,594,729 | +0.67(+0.99%) |
Jun 03, 2021 | 67.74 | 67.89 | 67.30 | 67.55 | 10,384,437 | -0.47(-0.69%) |
Jun 02, 2021 | 67.91 | 68.23 | 67.76 | 68.02 | 4,109,146 | +0.10(+0.14%) |