Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 79.99 | 80.33 | 79.31 | 79.97 | 356,056 | +0.21(+0.26%) |
Aug 30, 2021 | 79.01 | 80.27 | 78.34 | 79.76 | 375,981 | +0.67(+0.85%) |
Aug 27, 2021 | 77.86 | 79.13 | 77.61 | 79.09 | 273,776 | +1.36(+1.75%) |
Aug 26, 2021 | 77.63 | 78.46 | 77.39 | 77.73 | 184,490 | -0.14(-0.18%) |
Aug 25, 2021 | 77.29 | 78.51 | 77.29 | 77.87 | 196,780 | -0.10(-0.13%) |
Aug 24, 2021 | 76.29 | 78.04 | 76.29 | 77.97 | 248,528 | +2.09(+2.75%) |
Aug 23, 2021 | 73.79 | 76.00 | 73.63 | 75.88 | 333,144 | +2.30(+3.13%) |
Aug 20, 2021 | 74.24 | 74.96 | 73.02 | 73.58 | 827,898 | -0.94(-1.26%) |
Aug 19, 2021 | 75.25 | 75.63 | 74.43 | 74.52 | 410,241 | -1.24(-1.64%) |
Aug 18, 2021 | 76.73 | 77.22 | 75.63 | 75.76 | 427,483 | -1.10(-1.43%) |
Aug 17, 2021 | 77.11 | 78.20 | 76.63 | 76.86 | 299,200 | -0.46(-0.59%) |
Aug 16, 2021 | 79.95 | 79.95 | 77.09 | 77.32 | 587,356 | -2.82(-3.52%) |
Aug 13, 2021 | 80.00 | 80.90 | 79.64 | 80.14 | 264,085 | +0.18(+0.23%) |
Aug 12, 2021 | 79.94 | 80.27 | 79.06 | 79.96 | 246,291 | +0.30(+0.38%) |
Aug 11, 2021 | 78.84 | 79.82 | 78.33 | 79.66 | 626,154 | +0.83(+1.05%) |
Aug 10, 2021 | 79.05 | 79.65 | 78.58 | 78.83 | 721,761 | -0.38(-0.48%) |
Aug 09, 2021 | 80.99 | 80.99 | 79.02 | 79.21 | 707,172 | -1.68(-2.08%) |
Aug 06, 2021 | 81.86 | 82.45 | 79.18 | 80.89 | 1,023,488 | -1.58(-1.92%) |
Aug 05, 2021 | 79.68 | 82.76 | 77.52 | 82.47 | 995,064 | +3.64(+4.62%) |
Aug 04, 2021 | 70.87 | 78.95 | 70.77 | 78.83 | 1,499,022 | +10.51(+15.38%) |
Aug 03, 2021 | 68.84 | 69.41 | 67.20 | 68.32 | 410,221 | -0.68(-0.99%) |
Aug 02, 2021 | 69.00 | 69.24 | 67.15 | 69.00 | 582,763 | -0.08(-0.12%) |
Jul 30, 2021 | 69.77 | 70.22 | 68.76 | 69.08 | 293,792 | -1.29(-1.83%) |
Jul 29, 2021 | 69.69 | 70.80 | 69.51 | 70.37 | 272,501 | +0.49(+0.70%) |
Jul 28, 2021 | 68.81 | 70.03 | 68.49 | 69.88 | 237,470 | +1.11(+1.61%) |
Jul 27, 2021 | 70.96 | 71.00 | 67.60 | 68.77 | 349,215 | -1.75(-2.48%) |
Jul 26, 2021 | 69.62 | 70.71 | 69.33 | 70.52 | 426,186 | +0.96(+1.38%) |
Jul 23, 2021 | 69.04 | 69.67 | 68.38 | 69.56 | 371,105 | +0.81(+1.18%) |
Jul 22, 2021 | 67.83 | 68.85 | 67.48 | 68.75 | 251,273 | +1.17(+1.73%) |
Jul 21, 2021 | 67.08 | 67.88 | 66.13 | 67.58 | 452,364 | +0.33(+0.49%) |
Jul 20, 2021 | 65.64 | 67.74 | 65.11 | 67.25 | 438,697 | +2.25(+3.46%) |
Jul 19, 2021 | 63.61 | 65.20 | 63.48 | 65.00 | 525,940 | +0.75(+1.17%) |
Jul 16, 2021 | 64.00 | 64.89 | 63.57 | 64.25 | 264,574 | +0.40(+0.63%) |
Jul 15, 2021 | 64.99 | 65.36 | 63.19 | 63.85 | 342,859 | -0.87(-1.34%) |
Jul 14, 2021 | 65.95 | 66.42 | 64.56 | 64.72 | 277,680 | -0.65(-0.99%) |
Jul 13, 2021 | 66.19 | 66.85 | 65.34 | 65.37 | 210,420 | -1.30(-1.95%) |
Jul 12, 2021 | 68.06 | 68.06 | 66.44 | 66.67 | 320,066 | -0.96(-1.42%) |
Jul 09, 2021 | 67.12 | 67.72 | 66.63 | 67.63 | 257,063 | +0.50(+0.74%) |
Jul 08, 2021 | 66.02 | 67.31 | 65.30 | 67.13 | 246,894 | +0.08(+0.12%) |
Jul 07, 2021 | 68.08 | 68.14 | 66.52 | 67.05 | 194,469 | -0.37(-0.55%) |
Jul 06, 2021 | 67.75 | 67.86 | 66.43 | 67.42 | 535,218 | +0.15(+0.22%) |
Jul 02, 2021 | 66.69 | 67.53 | 66.61 | 67.27 | 448,342 | +0.73(+1.10%) |
Jul 01, 2021 | 66.25 | 67.29 | 65.55 | 66.54 | 609,270 | -0.43(-0.64%) |
Jun 30, 2021 | 68.70 | 68.70 | 66.83 | 66.97 | 640,359 | -1.90(-2.76%) |
Jun 29, 2021 | 69.66 | 69.98 | 68.76 | 68.87 | 268,901 | -0.88(-1.26%) |
Jun 28, 2021 | 70.04 | 70.80 | 69.55 | 69.75 | 254,241 | +0.21(+0.30%) |
Jun 25, 2021 | 70.40 | 70.92 | 68.95 | 69.54 | 729,750 | -0.40(-0.57%) |
Jun 24, 2021 | 71.47 | 71.49 | 69.37 | 69.94 | 385,773 | -1.36(-1.91%) |
Jun 23, 2021 | 71.15 | 71.98 | 70.52 | 71.30 | 511,826 | +0.38(+0.54%) |
Jun 22, 2021 | 70.75 | 71.55 | 70.26 | 70.92 | 570,354 | +0.12(+0.17%) |
Jun 21, 2021 | 71.13 | 71.21 | 70.01 | 70.80 | 406,688 | -0.43(-0.60%) |
Jun 18, 2021 | 72.08 | 72.10 | 70.86 | 71.23 | 597,228 | -0.41(-0.57%) |
Jun 17, 2021 | 69.01 | 72.30 | 69.01 | 71.64 | 530,084 | +2.11(+3.03%) |
Jun 16, 2021 | 67.44 | 69.56 | 67.24 | 69.53 | 440,978 | +2.22(+3.30%) |
Jun 15, 2021 | 68.46 | 68.61 | 66.88 | 67.31 | 343,931 | -1.11(-1.62%) |
Jun 14, 2021 | 68.00 | 68.70 | 67.65 | 68.42 | 410,538 | +0.63(+0.93%) |
Jun 11, 2021 | 67.38 | 67.89 | 67.10 | 67.79 | 318,900 | +0.49(+0.73%) |
Jun 10, 2021 | 65.90 | 67.33 | 65.27 | 67.30 | 266,013 | +1.38(+2.09%) |
Jun 09, 2021 | 67.08 | 67.40 | 65.63 | 65.92 | 555,571 | -0.66(-0.99%) |
Jun 08, 2021 | 64.20 | 66.65 | 64.18 | 66.58 | 524,103 | +2.61(+4.08%) |
Jun 07, 2021 | 62.65 | 63.97 | 62.15 | 63.97 | 1,153,709 | +1.13(+1.80%) |
Jun 04, 2021 | 62.79 | 63.70 | 62.54 | 62.84 | 422,548 | +0.47(+0.75%) |
Jun 03, 2021 | 62.91 | 63.46 | 61.94 | 62.37 | 1,233,476 | -1.06(-1.67%) |
Jun 02, 2021 | 62.73 | 64.00 | 62.15 | 63.43 | 574,174 | +0.70(+1.12%) |