Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.55 | 71.91 | 70.91 | 71.77 | 5,536,588 | +0.21(+0.29%) |
Aug 30, 2021 | 69.92 | 72.24 | 69.92 | 71.56 | 9,915,775 | +1.91(+2.74%) |
Aug 27, 2021 | 69.78 | 70.05 | 69.49 | 69.65 | 2,782,328 | +0.19(+0.27%) |
Aug 26, 2021 | 69.31 | 69.68 | 68.85 | 69.46 | 3,281,828 | -0.03(-0.04%) |
Aug 25, 2021 | 69.97 | 70.03 | 69.30 | 69.49 | 3,134,225 | -0.69(-0.98%) |
Aug 24, 2021 | 70.39 | 70.66 | 70.02 | 70.18 | 2,250,642 | -0.26(-0.37%) |
Aug 23, 2021 | 71.04 | 71.04 | 70.25 | 70.44 | 2,689,110 | -0.36(-0.51%) |
Aug 20, 2021 | 70.44 | 71.21 | 70.29 | 70.80 | 3,490,505 | +0.16(+0.23%) |
Aug 19, 2021 | 70.83 | 71.22 | 70.45 | 70.64 | 3,207,938 | -0.24(-0.33%) |
Aug 18, 2021 | 71.62 | 71.75 | 70.84 | 70.88 | 3,365,561 | -0.62(-0.87%) |
Aug 17, 2021 | 71.37 | 71.73 | 71.08 | 71.50 | 3,164,586 | +0.24(+0.33%) |
Aug 16, 2021 | 70.42 | 71.39 | 70.27 | 71.26 | 3,859,879 | +1.05(+1.50%) |
Aug 13, 2021 | 69.49 | 70.40 | 69.26 | 70.21 | 3,152,637 | +0.66(+0.95%) |
Aug 12, 2021 | 69.77 | 69.93 | 69.25 | 69.55 | 1,535,188 | -0.11(-0.16%) |
Aug 11, 2021 | 69.68 | 70.04 | 69.51 | 69.66 | 1,884,053 | +0.12(+0.18%) |
Aug 10, 2021 | 69.87 | 69.98 | 69.44 | 69.54 | 2,525,059 | -0.14(-0.20%) |
Aug 09, 2021 | 70.44 | 70.54 | 69.62 | 69.68 | 2,427,935 | -0.78(-1.11%) |
Aug 06, 2021 | 70.23 | 70.83 | 70.11 | 70.46 | 3,176,610 | +0.35(+0.50%) |
Aug 05, 2021 | 70.59 | 70.59 | 69.31 | 70.11 | 7,421,519 | -0.65(-0.92%) |
Aug 04, 2021 | 71.79 | 71.91 | 70.59 | 70.76 | 5,948,381 | -1.06(-1.48%) |
Aug 03, 2021 | 72.36 | 72.51 | 71.56 | 71.83 | 4,722,732 | -0.88(-1.20%) |
Aug 02, 2021 | 73.07 | 73.43 | 72.34 | 72.70 | 3,559,982 | -0.13(-0.18%) |
Jul 30, 2021 | 72.54 | 73.45 | 71.93 | 72.84 | 7,971,894 | -0.03(-0.04%) |
Jul 29, 2021 | 74.62 | 75.79 | 72.80 | 72.86 | 7,781,678 | -4.27(-5.53%) |
Jul 28, 2021 | 77.39 | 79.26 | 76.57 | 77.13 | 4,846,684 | -0.19(-0.24%) |
Jul 27, 2021 | 76.15 | 78.29 | 75.93 | 77.32 | 2,443,183 | +1.26(+1.66%) |
Jul 26, 2021 | 75.95 | 76.37 | 75.53 | 76.06 | 2,007,631 | -0.35(-0.46%) |
Jul 23, 2021 | 76.14 | 76.57 | 75.78 | 76.40 | 1,939,934 | +0.59(+0.78%) |
Jul 22, 2021 | 75.63 | 76.01 | 75.39 | 75.81 | 928,806 | +0.23(+0.30%) |
Jul 21, 2021 | 76.07 | 76.07 | 74.90 | 75.59 | 1,879,582 | -0.25(-0.34%) |
Jul 20, 2021 | 75.89 | 76.89 | 75.58 | 75.84 | 2,238,755 | +0.25(+0.34%) |
Jul 19, 2021 | 76.30 | 76.66 | 75.10 | 75.59 | 3,301,294 | -1.08(-1.41%) |
Jul 16, 2021 | 76.57 | 77.04 | 76.40 | 76.67 | 1,684,181 | +0.34(+0.44%) |
Jul 15, 2021 | 76.11 | 76.64 | 75.95 | 76.33 | 1,739,387 | +0.06(+0.07%) |
Jul 14, 2021 | 76.34 | 76.49 | 75.77 | 76.27 | 1,859,694 | -0.08(-0.11%) |
Jul 13, 2021 | 76.01 | 76.64 | 76.01 | 76.36 | 2,112,795 | +0.26(+0.35%) |
Jul 12, 2021 | 75.69 | 76.37 | 75.59 | 76.09 | 2,468,977 | +0.36(+0.47%) |
Jul 09, 2021 | 76.74 | 76.87 | 75.55 | 75.74 | 2,592,578 | -0.85(-1.11%) |
Jul 08, 2021 | 76.74 | 76.93 | 76.09 | 76.58 | 2,018,330 | -0.49(-0.64%) |
Jul 07, 2021 | 76.42 | 77.09 | 76.03 | 77.07 | 1,780,246 | +0.73(+0.96%) |
Jul 06, 2021 | 76.74 | 76.76 | 75.54 | 76.34 | 3,517,926 | -0.65(-0.84%) |
Jul 02, 2021 | 76.72 | 77.04 | 76.54 | 76.99 | 3,001,532 | +0.27(+0.36%) |
Jul 01, 2021 | 75.75 | 76.86 | 75.66 | 76.72 | 5,111,543 | +0.91(+1.20%) |
Jun 30, 2021 | 77.16 | 77.20 | 75.59 | 75.80 | 3,333,543 | -1.28(-1.66%) |
Jun 29, 2021 | 76.83 | 77.25 | 76.55 | 77.08 | 1,848,496 | +0.20(+0.26%) |
Jun 28, 2021 | 77.62 | 77.62 | 76.48 | 76.88 | 2,432,268 | -0.51(-0.66%) |
Jun 25, 2021 | 76.84 | 77.71 | 76.81 | 77.39 | 6,794,866 | +0.74(+0.97%) |
Jun 24, 2021 | 76.50 | 77.01 | 76.25 | 76.65 | 2,094,937 | +0.44(+0.58%) |
Jun 23, 2021 | 76.55 | 76.87 | 76.19 | 76.21 | 3,299,822 | -0.38(-0.49%) |
Jun 22, 2021 | 76.76 | 76.91 | 76.40 | 76.58 | 2,057,411 | -0.17(-0.22%) |
Jun 21, 2021 | 76.40 | 76.95 | 75.72 | 76.75 | 2,168,917 | +0.65(+0.85%) |
Jun 18, 2021 | 75.91 | 76.70 | 75.59 | 76.10 | 4,578,563 | -0.31(-0.41%) |
Jun 17, 2021 | 76.74 | 77.17 | 76.06 | 76.41 | 2,854,496 | -0.58(-0.76%) |
Jun 16, 2021 | 77.28 | 77.67 | 76.80 | 77.00 | 2,029,656 | -0.17(-0.22%) |
Jun 15, 2021 | 77.94 | 78.06 | 76.79 | 77.17 | 2,427,980 | -0.77(-0.99%) |
Jun 14, 2021 | 77.50 | 77.99 | 76.86 | 77.94 | 3,180,113 | +0.50(+0.64%) |
Jun 11, 2021 | 79.33 | 79.57 | 77.32 | 77.44 | 6,485,709 | -1.74(-2.20%) |
Jun 10, 2021 | 77.53 | 79.26 | 77.49 | 79.18 | 3,669,838 | +1.64(+2.11%) |
Jun 09, 2021 | 76.62 | 77.57 | 76.43 | 77.54 | 1,813,056 | +1.19(+1.55%) |
Jun 08, 2021 | 76.86 | 76.92 | 75.42 | 76.36 | 2,669,836 | -0.16(-0.21%) |
Jun 07, 2021 | 77.51 | 77.60 | 76.41 | 76.52 | 2,923,603 | -0.93(-1.20%) |
Jun 04, 2021 | 77.34 | 77.63 | 77.15 | 77.45 | 2,058,412 | +0.53(+0.69%) |
Jun 03, 2021 | 76.39 | 77.09 | 75.95 | 76.92 | 2,545,752 | +0.35(+0.45%) |
Jun 02, 2021 | 77.22 | 77.35 | 76.29 | 76.57 | 2,622,620 | -0.51(-0.66%) |