Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.17 | 76.74 | 75.60 | 76.49 | 1,316,981 | +0.44(+0.58%) |
Aug 30, 2021 | 75.75 | 76.66 | 75.75 | 76.05 | 583,098 | +0.37(+0.49%) |
Aug 27, 2021 | 75.51 | 76.91 | 75.00 | 75.68 | 708,817 | +0.53(+0.71%) |
Aug 26, 2021 | 75.95 | 76.20 | 75.10 | 75.15 | 763,328 | -0.61(-0.81%) |
Aug 25, 2021 | 75.68 | 75.95 | 75.00 | 75.76 | 768,073 | +0.22(+0.29%) |
Aug 24, 2021 | 75.76 | 75.78 | 75.19 | 75.54 | 503,702 | +0.01(+0.01%) |
Aug 23, 2021 | 75.18 | 75.78 | 74.64 | 75.53 | 659,725 | +0.63(+0.84%) |
Aug 20, 2021 | 74.47 | 76.06 | 74.42 | 74.90 | 772,159 | +0.39(+0.52%) |
Aug 19, 2021 | 74.53 | 75.61 | 74.45 | 74.51 | 865,124 | -0.03(-0.04%) |
Aug 18, 2021 | 75.58 | 75.69 | 74.46 | 74.54 | 983,519 | -1.12(-1.48%) |
Aug 17, 2021 | 73.63 | 75.69 | 73.42 | 75.66 | 1,162,653 | +1.67(+2.26%) |
Aug 16, 2021 | 73.49 | 74.02 | 72.85 | 73.99 | 1,025,095 | +0.52(+0.71%) |
Aug 13, 2021 | 73.09 | 73.91 | 72.61 | 73.47 | 825,757 | +0.57(+0.78%) |
Aug 12, 2021 | 73.30 | 73.45 | 71.91 | 72.90 | 1,213,509 | +0.00(+0.00%) |
Aug 11, 2021 | 73.98 | 74.43 | 72.48 | 72.90 | 1,797,859 | -0.72(-0.98%) |
Aug 10, 2021 | 75.32 | 75.45 | 72.97 | 73.62 | 1,193,246 | -1.69(-2.24%) |
Aug 09, 2021 | 76.48 | 76.80 | 75.15 | 75.31 | 973,047 | -0.99(-1.30%) |
Aug 06, 2021 | 76.83 | 77.07 | 76.00 | 76.30 | 978,988 | -0.62(-0.81%) |
Aug 05, 2021 | 77.62 | 77.62 | 76.30 | 76.92 | 1,224,272 | -0.42(-0.54%) |
Aug 04, 2021 | 78.18 | 79.81 | 77.22 | 77.34 | 1,648,353 | -0.61(-0.78%) |
Aug 03, 2021 | 77.92 | 78.16 | 75.75 | 77.95 | 1,577,782 | -0.52(-0.66%) |
Aug 02, 2021 | 77.49 | 78.67 | 77.22 | 78.47 | 1,360,975 | +1.12(+1.45%) |
Jul 30, 2021 | 77.38 | 77.84 | 76.99 | 77.35 | 1,497,300 | -0.05(-0.06%) |
Jul 29, 2021 | 78.51 | 78.62 | 77.23 | 77.40 | 1,534,480 | -0.61(-0.78%) |
Jul 28, 2021 | 76.54 | 78.33 | 76.26 | 78.01 | 1,212,815 | +1.67(+2.19%) |
Jul 27, 2021 | 76.99 | 77.10 | 75.55 | 76.34 | 2,015,206 | -0.97(-1.25%) |
Jul 26, 2021 | 78.77 | 79.17 | 77.11 | 77.31 | 787,083 | -1.99(-2.51%) |
Jul 23, 2021 | 78.94 | 79.63 | 78.52 | 79.30 | 854,411 | +0.68(+0.86%) |
Jul 22, 2021 | 78.83 | 78.92 | 78.05 | 78.62 | 843,650 | -0.52(-0.66%) |
Jul 21, 2021 | 78.93 | 79.80 | 78.30 | 79.14 | 1,175,447 | -0.07(-0.09%) |
Jul 20, 2021 | 78.46 | 79.29 | 78.00 | 79.21 | 1,863,375 | +1.65(+2.13%) |
Jul 19, 2021 | 77.99 | 79.58 | 77.30 | 77.56 | 1,328,542 | -0.77(-0.98%) |
Jul 16, 2021 | 80.23 | 80.58 | 77.55 | 78.33 | 1,802,978 | -1.66(-2.08%) |
Jul 15, 2021 | 79.80 | 80.48 | 78.80 | 79.99 | 1,015,185 | +0.12(+0.15%) |
Jul 14, 2021 | 80.81 | 80.88 | 79.53 | 79.87 | 713,309 | -0.75(-0.93%) |
Jul 13, 2021 | 81.14 | 81.57 | 80.25 | 80.62 | 695,743 | -0.56(-0.69%) |
Jul 12, 2021 | 82.04 | 82.44 | 80.89 | 81.18 | 991,738 | -0.86(-1.05%) |
Jul 09, 2021 | 81.15 | 82.12 | 80.44 | 82.04 | 880,327 | +0.61(+0.75%) |
Jul 08, 2021 | 81.25 | 82.48 | 81.11 | 81.43 | 1,018,535 | -0.70(-0.85%) |
Jul 07, 2021 | 83.42 | 83.42 | 81.64 | 82.13 | 979,275 | -1.21(-1.45%) |
Jul 06, 2021 | 83.32 | 83.75 | 82.90 | 83.34 | 1,069,073 | -0.24(-0.29%) |
Jul 02, 2021 | 84.05 | 84.23 | 82.85 | 83.58 | 1,034,005 | -0.44(-0.52%) |
Jul 01, 2021 | 84.09 | 84.50 | 83.12 | 84.02 | 1,564,040 | -0.11(-0.13%) |
Jun 30, 2021 | 84.87 | 84.99 | 83.86 | 84.13 | 973,157 | -0.57(-0.67%) |
Jun 29, 2021 | 85.21 | 85.97 | 84.51 | 84.70 | 722,630 | -0.91(-1.06%) |
Jun 28, 2021 | 88.12 | 88.26 | 85.32 | 85.61 | 1,036,859 | -1.22(-1.41%) |
Jun 25, 2021 | 85.52 | 87.01 | 84.69 | 86.83 | 1,930,632 | +0.70(+0.81%) |
Jun 24, 2021 | 85.41 | 86.53 | 84.42 | 86.13 | 1,415,934 | +1.00(+1.17%) |
Jun 23, 2021 | 85.50 | 85.75 | 84.31 | 85.13 | 1,200,873 | +0.04(+0.05%) |
Jun 22, 2021 | 85.15 | 85.99 | 82.44 | 85.09 | 2,130,074 | +0.16(+0.19%) |
Jun 21, 2021 | 84.42 | 85.18 | 84.09 | 84.93 | 1,454,820 | +0.97(+1.16%) |
Jun 18, 2021 | 83.00 | 84.14 | 82.62 | 83.96 | 2,074,236 | +0.83(+1.00%) |
Jun 17, 2021 | 82.88 | 83.58 | 82.00 | 83.13 | 1,457,054 | +0.01(+0.01%) |
Jun 16, 2021 | 82.91 | 84.08 | 82.27 | 83.12 | 2,064,166 | +0.36(+0.43%) |
Jun 15, 2021 | 82.55 | 83.28 | 82.26 | 82.76 | 1,512,600 | +0.12(+0.15%) |
Jun 14, 2021 | 82.94 | 83.28 | 81.04 | 82.64 | 1,437,472 | +0.06(+0.07%) |
Jun 11, 2021 | 84.67 | 85.00 | 81.06 | 82.58 | 2,683,051 | -4.95(-5.66%) |
Jun 10, 2021 | 86.38 | 87.65 | 85.64 | 87.53 | 1,030,873 | +1.33(+1.54%) |
Jun 09, 2021 | 84.77 | 86.34 | 84.69 | 86.20 | 958,595 | +1.39(+1.64%) |
Jun 08, 2021 | 85.88 | 86.30 | 83.97 | 84.81 | 965,831 | -0.30(-0.35%) |
Jun 07, 2021 | 83.48 | 85.79 | 83.04 | 85.11 | 1,205,673 | +1.78(+2.14%) |
Jun 04, 2021 | 83.17 | 84.45 | 82.86 | 83.33 | 1,017,883 | +0.43(+0.52%) |
Jun 03, 2021 | 82.44 | 83.12 | 81.46 | 82.90 | 1,004,414 | +0.64(+0.78%) |
Jun 02, 2021 | 82.87 | 83.37 | 82.00 | 82.26 | 969,093 | -0.63(-0.76%) |