Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 78.76 | 79.35 | 78.47 | 78.92 | 7,283,479 | +0.04(+0.05%) |
Aug 30, 2021 | 78.24 | 79.17 | 78.00 | 78.89 | 6,387,013 | +0.51(+0.65%) |
Aug 27, 2021 | 78.88 | 79.11 | 78.31 | 78.38 | 6,357,945 | -0.38(-0.48%) |
Aug 26, 2021 | 79.04 | 79.11 | 78.62 | 78.75 | 5,633,513 | -0.31(-0.40%) |
Aug 25, 2021 | 78.70 | 79.38 | 78.18 | 79.07 | 6,339,953 | +0.36(+0.46%) |
Aug 24, 2021 | 78.79 | 79.02 | 78.02 | 78.70 | 6,185,477 | -0.24(-0.31%) |
Aug 23, 2021 | 80.27 | 80.52 | 78.58 | 78.95 | 9,496,991 | -1.76(-2.18%) |
Aug 20, 2021 | 79.08 | 80.85 | 78.59 | 80.71 | 8,113,940 | +1.62(+2.05%) |
Aug 19, 2021 | 78.54 | 79.60 | 78.50 | 79.09 | 7,449,404 | +0.12(+0.15%) |
Aug 18, 2021 | 78.79 | 79.47 | 78.47 | 78.97 | 10,168,753 | +0.43(+0.55%) |
Aug 17, 2021 | 78.20 | 78.57 | 77.75 | 78.54 | 5,643,685 | +0.01(+0.01%) |
Aug 16, 2021 | 78.06 | 78.97 | 77.77 | 78.53 | 9,172,550 | +0.47(+0.60%) |
Aug 13, 2021 | 77.87 | 78.15 | 77.48 | 78.06 | 4,275,895 | +0.42(+0.54%) |
Aug 12, 2021 | 76.72 | 77.75 | 76.54 | 77.64 | 7,229,963 | +0.59(+0.76%) |
Aug 11, 2021 | 75.90 | 78.02 | 75.74 | 77.05 | 10,069,902 | +1.72(+2.28%) |
Aug 10, 2021 | 75.47 | 75.59 | 75.02 | 75.33 | 4,817,643 | -0.03(-0.04%) |
Aug 09, 2021 | 75.73 | 75.90 | 74.94 | 75.36 | 6,009,983 | -0.05(-0.06%) |
Aug 06, 2021 | 75.29 | 75.77 | 74.89 | 75.40 | 4,954,639 | +0.11(+0.15%) |
Aug 05, 2021 | 74.63 | 75.41 | 74.39 | 75.29 | 6,721,770 | +0.58(+0.78%) |
Aug 04, 2021 | 74.23 | 74.83 | 73.68 | 74.71 | 9,185,431 | +0.42(+0.57%) |
Aug 03, 2021 | 73.66 | 74.69 | 73.31 | 74.29 | 6,681,075 | +0.57(+0.77%) |
Aug 02, 2021 | 73.40 | 73.81 | 73.08 | 73.72 | 8,039,938 | +0.85(+1.17%) |
Jul 30, 2021 | 72.94 | 73.76 | 72.72 | 72.87 | 5,868,382 | -0.24(-0.33%) |
Jul 29, 2021 | 72.96 | 73.33 | 72.60 | 73.11 | 4,428,009 | +0.29(+0.40%) |
Jul 28, 2021 | 72.86 | 73.27 | 72.23 | 72.82 | 5,534,274 | -0.01(-0.01%) |
Jul 27, 2021 | 71.91 | 72.94 | 71.19 | 72.83 | 8,116,649 | +0.89(+1.24%) |
Jul 26, 2021 | 71.83 | 72.16 | 71.50 | 71.94 | 6,429,454 | -0.27(-0.38%) |
Jul 23, 2021 | 71.59 | 72.41 | 71.01 | 72.21 | 5,295,990 | +1.01(+1.42%) |
Jul 22, 2021 | 71.08 | 71.70 | 70.99 | 71.20 | 5,916,481 | +0.22(+0.32%) |
Jul 21, 2021 | 72.18 | 72.29 | 70.91 | 70.98 | 9,561,081 | -1.21(-1.67%) |
Jul 20, 2021 | 72.04 | 72.68 | 71.89 | 72.18 | 7,015,675 | +0.17(+0.23%) |
Jul 19, 2021 | 72.60 | 73.32 | 71.11 | 72.02 | 10,575,710 | -0.87(-1.19%) |
Jul 16, 2021 | 71.90 | 73.29 | 71.90 | 72.89 | 9,715,711 | +1.03(+1.43%) |
Jul 15, 2021 | 70.77 | 71.91 | 70.33 | 71.86 | 8,165,060 | +1.05(+1.48%) |
Jul 14, 2021 | 70.15 | 71.25 | 69.82 | 70.81 | 7,436,614 | +0.79(+1.12%) |
Jul 13, 2021 | 70.25 | 70.87 | 69.81 | 70.02 | 5,522,641 | -0.22(-0.31%) |
Jul 12, 2021 | 70.34 | 70.61 | 69.57 | 70.24 | 6,164,915 | +0.09(+0.13%) |
Jul 09, 2021 | 70.15 | 70.55 | 69.48 | 70.14 | 5,979,135 | -0.13(-0.19%) |
Jul 08, 2021 | 69.80 | 71.11 | 69.61 | 70.28 | 6,294,731 | -0.19(-0.27%) |
Jul 07, 2021 | 70.40 | 70.72 | 70.01 | 70.46 | 6,052,274 | +0.19(+0.27%) |
Jul 06, 2021 | 69.70 | 70.31 | 69.26 | 70.28 | 7,438,076 | +0.80(+1.14%) |
Jul 02, 2021 | 69.53 | 69.63 | 68.96 | 69.48 | 4,578,158 | +0.08(+0.12%) |
Jul 01, 2021 | 68.56 | 69.67 | 68.36 | 69.40 | 6,866,805 | +0.85(+1.24%) |
Jun 30, 2021 | 69.47 | 69.67 | 68.35 | 68.55 | 9,271,881 | -0.75(-1.08%) |
Jun 29, 2021 | 69.92 | 70.76 | 69.24 | 69.29 | 6,924,996 | -1.00(-1.42%) |
Jun 28, 2021 | 69.94 | 70.94 | 69.81 | 70.29 | 9,032,651 | +1.21(+1.75%) |
Jun 25, 2021 | 68.49 | 69.18 | 68.48 | 69.09 | 7,138,308 | +0.92(+1.34%) |
Jun 24, 2021 | 68.73 | 68.84 | 67.90 | 68.17 | 8,472,947 | -0.44(-0.64%) |
Jun 23, 2021 | 69.33 | 69.50 | 68.29 | 68.61 | 6,498,808 | -0.71(-1.03%) |
Jun 22, 2021 | 69.39 | 69.91 | 69.29 | 69.32 | 5,893,940 | -0.21(-0.30%) |
Jun 21, 2021 | 68.93 | 69.71 | 67.93 | 69.53 | 6,948,770 | +0.98(+1.43%) |
Jun 18, 2021 | 69.63 | 70.08 | 68.31 | 68.55 | 18,750,438 | -1.22(-1.74%) |
Jun 17, 2021 | 68.60 | 70.13 | 68.30 | 69.76 | 11,282,800 | +1.20(+1.75%) |
Jun 16, 2021 | 69.22 | 69.77 | 68.39 | 68.56 | 10,313,408 | -0.12(-0.18%) |
Jun 15, 2021 | 68.68 | 69.28 | 68.34 | 68.69 | 8,307,146 | +0.11(+0.16%) |
Jun 14, 2021 | 68.85 | 69.16 | 68.31 | 68.57 | 5,336,284 | -0.17(-0.24%) |
Jun 11, 2021 | 68.84 | 68.84 | 68.21 | 68.74 | 4,862,707 | -0.02(-0.03%) |
Jun 10, 2021 | 67.67 | 68.80 | 67.51 | 68.76 | 8,769,384 | +0.99(+1.46%) |
Jun 09, 2021 | 67.69 | 68.19 | 67.41 | 67.77 | 7,120,511 | +0.29(+0.43%) |
Jun 08, 2021 | 68.21 | 68.39 | 67.08 | 67.48 | 6,203,978 | -0.31(-0.46%) |
Jun 07, 2021 | 67.88 | 68.24 | 67.45 | 67.79 | 6,401,956 | +0.12(+0.18%) |
Jun 04, 2021 | 67.98 | 68.18 | 67.59 | 67.67 | 7,041,224 | -0.03(-0.04%) |
Jun 03, 2021 | 67.37 | 68.26 | 67.37 | 67.69 | 9,482,374 | -0.32(-0.47%) |
Jun 02, 2021 | 67.42 | 68.44 | 67.18 | 68.01 | 6,864,570 | +0.55(+0.82%) |