Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.19 | 82.29 | 80.82 | 81.55 | 14,205,569 | +0.17(+0.21%) |
Aug 30, 2021 | 82.26 | 82.34 | 81.08 | 81.38 | 9,231,867 | -0.70(-0.85%) |
Aug 27, 2021 | 80.38 | 82.12 | 80.38 | 82.08 | 10,044,246 | +2.10(+2.62%) |
Aug 26, 2021 | 80.82 | 80.94 | 79.56 | 79.98 | 10,554,841 | -1.02(-1.26%) |
Aug 25, 2021 | 79.97 | 81.33 | 79.34 | 81.00 | 10,167,956 | +1.11(+1.38%) |
Aug 24, 2021 | 78.37 | 80.08 | 78.37 | 79.90 | 8,860,447 | +1.78(+2.28%) |
Aug 23, 2021 | 77.83 | 78.51 | 77.58 | 78.12 | 7,764,140 | +0.71(+0.92%) |
Aug 20, 2021 | 77.05 | 77.89 | 76.67 | 77.41 | 8,216,219 | +0.49(+0.63%) |
Aug 19, 2021 | 77.37 | 78.00 | 76.28 | 76.92 | 13,959,968 | -1.54(-1.96%) |
Aug 18, 2021 | 78.20 | 80.05 | 77.96 | 78.46 | 8,396,302 | -0.16(-0.21%) |
Aug 17, 2021 | 79.33 | 79.90 | 77.65 | 78.62 | 10,568,167 | -1.34(-1.67%) |
Aug 16, 2021 | 80.64 | 80.69 | 79.11 | 79.96 | 8,940,304 | -1.21(-1.50%) |
Aug 13, 2021 | 82.40 | 82.49 | 80.91 | 81.17 | 7,263,926 | -1.24(-1.50%) |
Aug 12, 2021 | 82.16 | 82.96 | 81.42 | 82.41 | 8,272,472 | +0.37(+0.45%) |
Aug 11, 2021 | 82.17 | 82.17 | 80.32 | 82.04 | 10,733,709 | -0.03(-0.04%) |
Aug 10, 2021 | 80.32 | 82.26 | 79.84 | 82.07 | 10,412,208 | +1.83(+2.29%) |
Aug 09, 2021 | 80.12 | 80.67 | 78.94 | 80.24 | 10,281,125 | -0.63(-0.78%) |
Aug 06, 2021 | 79.97 | 81.44 | 79.97 | 80.86 | 14,202,816 | +1.16(+1.46%) |
Aug 05, 2021 | 79.69 | 80.96 | 79.32 | 79.70 | 10,509,464 | +0.09(+0.11%) |
Aug 04, 2021 | 78.77 | 80.04 | 78.50 | 79.62 | 18,281,594 | -0.12(-0.15%) |
Aug 03, 2021 | 77.52 | 79.84 | 75.91 | 79.73 | 18,660,718 | +1.90(+2.45%) |
Aug 02, 2021 | 80.83 | 82.95 | 77.70 | 77.83 | 32,157,654 | -2.32(-2.90%) |
Jul 30, 2021 | 81.45 | 81.82 | 79.97 | 80.15 | 9,704,135 | -2.10(-2.56%) |
Jul 29, 2021 | 81.64 | 82.81 | 81.02 | 82.26 | 8,765,712 | +0.99(+1.22%) |
Jul 28, 2021 | 81.39 | 83.43 | 80.71 | 81.27 | 11,082,052 | +0.31(+0.38%) |
Jul 27, 2021 | 82.50 | 83.37 | 79.22 | 80.96 | 19,279,710 | +0.99(+1.24%) |
Jul 26, 2021 | 78.36 | 80.03 | 78.17 | 79.97 | 8,690,642 | +1.30(+1.65%) |
Jul 23, 2021 | 79.22 | 79.72 | 78.18 | 78.67 | 6,103,868 | +0.06(+0.08%) |
Jul 22, 2021 | 80.77 | 80.83 | 78.61 | 78.61 | 7,008,634 | -2.35(-2.91%) |
Jul 21, 2021 | 79.16 | 81.14 | 79.04 | 80.96 | 10,909,503 | +2.35(+2.99%) |
Jul 20, 2021 | 74.33 | 78.85 | 74.21 | 78.61 | 12,134,819 | +4.33(+5.83%) |
Jul 19, 2021 | 75.45 | 77.74 | 73.16 | 74.27 | 15,973,681 | -3.40(-4.38%) |
Jul 16, 2021 | 79.22 | 79.66 | 77.49 | 77.68 | 7,361,582 | -1.30(-1.65%) |
Jul 15, 2021 | 78.54 | 79.97 | 77.80 | 78.98 | 8,301,740 | -0.31(-0.39%) |
Jul 14, 2021 | 79.72 | 80.34 | 78.73 | 79.29 | 7,220,939 | -0.50(-0.62%) |
Jul 13, 2021 | 81.02 | 81.02 | 79.72 | 79.78 | 6,365,976 | -1.36(-1.68%) |
Jul 12, 2021 | 80.83 | 81.30 | 79.84 | 81.14 | 9,005,916 | -0.31(-0.38%) |
Jul 09, 2021 | 80.52 | 81.64 | 80.09 | 81.45 | 6,686,121 | +1.79(+2.25%) |
Jul 08, 2021 | 78.79 | 80.09 | 78.05 | 79.66 | 8,694,865 | -0.68(-0.85%) |
Jul 07, 2021 | 79.72 | 80.93 | 78.85 | 80.34 | 9,964,579 | +0.37(+0.46%) |
Jul 06, 2021 | 82.20 | 82.44 | 79.35 | 79.97 | 11,403,517 | -2.72(-3.29%) |
Jul 02, 2021 | 83.80 | 83.80 | 82.38 | 82.69 | 5,363,995 | -0.74(-0.89%) |
Jul 01, 2021 | 84.05 | 84.36 | 82.69 | 83.43 | 7,542,134 | +0.12(+0.15%) |
Jun 30, 2021 | 81.39 | 83.71 | 80.77 | 83.31 | 11,430,433 | +2.29(+2.83%) |
Jun 29, 2021 | 80.83 | 81.89 | 80.21 | 81.02 | 11,166,870 | +1.24(+1.55%) |
Jun 28, 2021 | 81.45 | 81.51 | 79.16 | 79.78 | 9,976,261 | -1.67(-2.05%) |
Jun 25, 2021 | 81.45 | 81.95 | 81.08 | 81.45 | 5,516,110 | +0.12(+0.15%) |
Jun 24, 2021 | 80.77 | 81.64 | 79.91 | 81.33 | 7,728,750 | +1.24(+1.54%) |
Jun 23, 2021 | 80.52 | 81.58 | 80.03 | 80.09 | 7,055,458 | -0.49(-0.61%) |
Jun 22, 2021 | 81.14 | 81.61 | 80.03 | 80.59 | 6,185,756 | -0.99(-1.21%) |
Jun 21, 2021 | 79.72 | 81.58 | 79.54 | 81.58 | 8,719,422 | +2.54(+3.21%) |
Jun 18, 2021 | 79.41 | 80.52 | 78.85 | 79.04 | 13,269,009 | -1.36(-1.69%) |
Jun 17, 2021 | 82.94 | 83.56 | 79.84 | 80.40 | 12,434,597 | -2.72(-3.27%) |
Jun 16, 2021 | 83.49 | 84.42 | 82.19 | 83.12 | 11,330,183 | -0.62(-0.74%) |
Jun 15, 2021 | 83.18 | 83.93 | 82.32 | 83.74 | 6,146,736 | +0.43(+0.52%) |
Jun 14, 2021 | 85.23 | 85.53 | 82.94 | 83.31 | 7,336,777 | -1.36(-1.61%) |
Jun 11, 2021 | 84.42 | 85.23 | 83.93 | 84.67 | 6,850,022 | +0.37(+0.44%) |
Jun 10, 2021 | 85.41 | 85.78 | 84.05 | 84.30 | 8,052,697 | -0.62(-0.73%) |
Jun 09, 2021 | 85.16 | 85.41 | 84.54 | 84.92 | 9,011,635 | -1.05(-1.22%) |
Jun 08, 2021 | 86.40 | 86.49 | 84.92 | 85.97 | 7,132,378 | -0.06(-0.07%) |
Jun 07, 2021 | 86.59 | 86.99 | 85.72 | 86.03 | 6,035,972 | -0.31(-0.36%) |
Jun 04, 2021 | 87.58 | 87.82 | 85.72 | 86.34 | 10,383,886 | -0.80(-0.92%) |
Jun 03, 2021 | 86.52 | 88.87 | 86.21 | 87.14 | 10,198,658 | +0.00(+0.00%) |
Jun 02, 2021 | 87.70 | 87.70 | 86.65 | 87.14 | 6,454,442 | -0.37(-0.42%) |