Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 67.77 | 69.02 | 66.91 | 67.82 | 64,472 | +0.42(+0.62%) |
Aug 30, 2021 | 68.10 | 68.55 | 66.68 | 67.40 | 35,628 | -0.67(-0.98%) |
Aug 27, 2021 | 68.44 | 68.92 | 66.68 | 68.07 | 25,535 | -1.26(-1.82%) |
Aug 26, 2021 | 70.00 | 70.55 | 68.82 | 69.33 | 17,182 | -0.84(-1.20%) |
Aug 25, 2021 | 70.85 | 71.00 | 68.53 | 70.17 | 50,839 | +1.04(+1.50%) |
Aug 24, 2021 | 71.00 | 71.00 | 68.93 | 69.13 | 33,686 | -2.87(-3.99%) |
Aug 23, 2021 | 68.74 | 72.97 | 68.59 | 72.00 | 20,661 | +3.23(+4.70%) |
Aug 20, 2021 | 68.24 | 69.48 | 68.11 | 68.77 | 6,774 | +0.17(+0.25%) |
Aug 19, 2021 | 67.61 | 68.82 | 67.61 | 68.60 | 4,553 | -0.06(-0.09%) |
Aug 18, 2021 | 69.00 | 69.51 | 68.66 | 68.66 | 8,936 | -1.32(-1.89%) |
Aug 17, 2021 | 69.50 | 70.60 | 68.67 | 69.98 | 10,831 | -0.22(-0.31%) |
Aug 16, 2021 | 69.41 | 70.21 | 69.41 | 70.20 | 4,390 | -0.50(-0.71%) |
Aug 13, 2021 | 68.67 | 70.72 | 68.65 | 70.70 | 12,466 | +0.83(+1.19%) |
Aug 12, 2021 | 70.40 | 70.64 | 68.51 | 69.87 | 26,953 | -0.43(-0.61%) |
Aug 11, 2021 | 70.99 | 71.00 | 69.78 | 70.30 | 14,043 | -0.78(-1.10%) |
Aug 10, 2021 | 69.78 | 71.70 | 69.46 | 71.08 | 12,210 | +0.37(+0.52%) |
Aug 09, 2021 | 71.81 | 72.23 | 70.23 | 70.71 | 10,557 | -1.79(-2.47%) |
Aug 06, 2021 | 73.50 | 73.69 | 72.25 | 72.50 | 18,241 | -0.88(-1.20%) |
Aug 05, 2021 | 72.91 | 74.29 | 72.87 | 73.38 | 16,168 | +1.13(+1.56%) |
Aug 04, 2021 | 71.80 | 72.44 | 71.45 | 72.25 | 18,610 | +0.21(+0.29%) |
Aug 03, 2021 | 71.55 | 72.04 | 70.17 | 72.04 | 14,202 | -0.18(-0.25%) |
Aug 02, 2021 | 70.97 | 73.17 | 70.97 | 72.22 | 20,341 | +1.02(+1.43%) |
Jul 30, 2021 | 68.81 | 71.16 | 68.81 | 71.20 | 26,965 | +0.79(+1.12%) |
Jul 29, 2021 | 72.66 | 72.66 | 69.69 | 70.41 | 18,552 | -1.95(-2.69%) |
Jul 28, 2021 | 71.47 | 73.00 | 71.47 | 72.36 | 19,498 | +1.62(+2.29%) |
Jul 27, 2021 | 71.25 | 71.25 | 70.74 | 70.74 | 3,871 | +0.13(+0.18%) |
Jul 26, 2021 | 70.24 | 71.36 | 69.78 | 70.61 | 11,200 | +0.17(+0.24%) |
Jul 23, 2021 | 70.54 | 70.70 | 69.85 | 70.44 | 17,748 | +0.21(+0.30%) |
Jul 22, 2021 | 70.74 | 71.09 | 70.23 | 70.23 | 22,275 | -0.34(-0.48%) |
Jul 21, 2021 | 69.55 | 71.27 | 69.48 | 70.57 | 22,800 | +1.47(+2.13%) |
Jul 20, 2021 | 70.10 | 70.90 | 69.10 | 69.10 | 20,258 | -0.70(-1.00%) |
Jul 19, 2021 | 66.02 | 70.41 | 66.02 | 69.80 | 63,338 | +2.80(+4.18%) |
Jul 16, 2021 | 67.52 | 67.55 | 66.28 | 67.00 | 27,786 | +0.00(+0.00%) |
Jul 15, 2021 | 71.22 | 71.22 | 66.53 | 67.00 | 53,932 | -4.35(-6.10%) |
Jul 14, 2021 | 71.82 | 72.13 | 71.35 | 71.35 | 16,200 | -0.45(-0.63%) |
Jul 13, 2021 | 72.07 | 73.04 | 71.36 | 71.80 | 17,343 | -0.73(-1.01%) |
Jul 12, 2021 | 71.75 | 73.27 | 71.67 | 72.53 | 13,221 | +0.49(+0.68%) |
Jul 09, 2021 | 71.94 | 73.46 | 71.94 | 72.04 | 14,884 | +0.50(+0.70%) |
Jul 08, 2021 | 72.60 | 72.60 | 71.54 | 71.54 | 18,630 | -1.44(-1.97%) |
Jul 07, 2021 | 72.58 | 74.06 | 72.58 | 72.98 | 14,585 | +0.32(+0.44%) |
Jul 06, 2021 | 72.37 | 73.09 | 72.33 | 72.66 | 6,757 | +0.30(+0.41%) |
Jul 02, 2021 | 73.15 | 73.15 | 72.36 | 72.36 | 13,171 | -0.83(-1.13%) |
Jul 01, 2021 | 72.37 | 73.19 | 71.80 | 73.19 | 26,640 | +1.23(+1.71%) |
Jun 30, 2021 | 72.57 | 73.19 | 71.96 | 71.96 | 14,864 | -0.22(-0.30%) |
Jun 29, 2021 | 72.27 | 73.29 | 72.18 | 72.18 | 13,136 | -0.11(-0.15%) |
Jun 28, 2021 | 72.47 | 73.45 | 72.12 | 72.29 | 14,061 | +0.18(+0.25%) |
Jun 25, 2021 | 72.83 | 74.28 | 72.11 | 72.11 | 28,545 | -0.96(-1.31%) |
Jun 24, 2021 | 72.15 | 73.33 | 71.59 | 73.07 | 23,348 | +1.30(+1.81%) |
Jun 23, 2021 | 72.73 | 73.78 | 71.76 | 71.77 | 28,010 | -1.54(-2.10%) |
Jun 22, 2021 | 72.93 | 74.17 | 72.49 | 73.31 | 8,641 | -0.69(-0.93%) |
Jun 21, 2021 | 73.45 | 74.79 | 73.45 | 74.00 | 15,483 | +0.93(+1.27%) |
Jun 18, 2021 | 74.64 | 75.14 | 73.05 | 73.07 | 26,126 | -1.76(-2.35%) |
Jun 17, 2021 | 75.23 | 75.23 | 74.30 | 74.83 | 9,981 | -0.44(-0.58%) |
Jun 16, 2021 | 75.59 | 75.78 | 74.99 | 75.27 | 9,363 | -0.25(-0.33%) |
Jun 15, 2021 | 74.78 | 76.00 | 74.78 | 75.52 | 13,809 | -0.25(-0.33%) |
Jun 14, 2021 | 74.83 | 75.91 | 74.26 | 75.77 | 57,166 | +1.01(+1.35%) |
Jun 11, 2021 | 74.27 | 75.68 | 74.27 | 74.76 | 22,141 | +0.01(+0.01%) |
Jun 10, 2021 | 74.09 | 75.49 | 73.79 | 74.75 | 60,921 | +1.21(+1.65%) |
Jun 09, 2021 | 73.12 | 74.15 | 73.12 | 73.54 | 15,568 | +0.70(+0.96%) |
Jun 08, 2021 | 72.68 | 73.50 | 72.42 | 72.84 | 89,625 | +0.50(+0.69%) |
Jun 07, 2021 | 72.30 | 73.20 | 72.13 | 72.34 | 28,147 | -0.17(-0.23%) |
Jun 04, 2021 | 72.04 | 72.92 | 71.94 | 72.51 | 21,767 | +1.19(+1.67%) |
Jun 03, 2021 | 71.50 | 72.06 | 71.11 | 71.32 | 19,089 | +0.13(+0.18%) |
Jun 02, 2021 | 71.71 | 72.56 | 70.72 | 71.19 | 51,209 | -0.32(-0.45%) |