Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.43 | 76.43 | 74.15 | 74.50 | 1,619,316 | -1.49(-1.96%) |
Aug 30, 2021 | 77.87 | 77.92 | 75.94 | 75.99 | 958,758 | -1.52(-1.96%) |
Aug 27, 2021 | 74.14 | 77.69 | 73.58 | 77.51 | 1,510,685 | +3.33(+4.49%) |
Aug 26, 2021 | 75.11 | 75.67 | 74.16 | 74.18 | 817,717 | -1.02(-1.36%) |
Aug 25, 2021 | 73.45 | 75.84 | 72.91 | 75.20 | 1,065,625 | +1.71(+2.33%) |
Aug 24, 2021 | 73.33 | 74.18 | 73.14 | 73.49 | 949,240 | +0.49(+0.67%) |
Aug 23, 2021 | 70.15 | 73.06 | 69.74 | 73.00 | 1,337,005 | +3.35(+4.81%) |
Aug 20, 2021 | 72.98 | 73.38 | 68.62 | 69.65 | 3,137,624 | -3.78(-5.15%) |
Aug 19, 2021 | 74.54 | 75.78 | 72.79 | 73.43 | 1,418,400 | -2.22(-2.93%) |
Aug 18, 2021 | 75.66 | 77.25 | 75.26 | 75.65 | 1,386,118 | -0.25(-0.33%) |
Aug 17, 2021 | 77.75 | 78.50 | 75.55 | 75.90 | 1,657,594 | -3.10(-3.92%) |
Aug 16, 2021 | 79.07 | 79.47 | 77.31 | 79.00 | 1,427,201 | +0.51(+0.65%) |
Aug 13, 2021 | 77.46 | 78.75 | 77.34 | 78.49 | 1,414,725 | +1.16(+1.50%) |
Aug 12, 2021 | 76.07 | 77.39 | 74.98 | 77.33 | 1,576,845 | +2.07(+2.75%) |
Aug 11, 2021 | 75.17 | 76.48 | 70.59 | 75.26 | 2,556,632 | +1.52(+2.06%) |
Aug 10, 2021 | 72.77 | 74.02 | 72.04 | 73.74 | 1,070,502 | +1.31(+1.81%) |
Aug 09, 2021 | 71.01 | 72.99 | 70.80 | 72.43 | 1,167,460 | +1.63(+2.30%) |
Aug 06, 2021 | 70.09 | 71.65 | 70.09 | 70.80 | 1,512,662 | +1.08(+1.55%) |
Aug 05, 2021 | 69.50 | 70.00 | 68.53 | 69.72 | 797,037 | +1.18(+1.72%) |
Aug 04, 2021 | 69.14 | 70.57 | 68.36 | 68.54 | 777,596 | -0.90(-1.30%) |
Aug 03, 2021 | 68.52 | 69.45 | 67.17 | 69.44 | 737,496 | +0.80(+1.17%) |
Aug 02, 2021 | 69.83 | 71.40 | 68.36 | 68.64 | 1,033,742 | -0.43(-0.62%) |
Jul 30, 2021 | 68.81 | 69.78 | 68.29 | 69.07 | 794,229 | -0.44(-0.63%) |
Jul 29, 2021 | 70.35 | 71.66 | 69.48 | 69.51 | 1,121,858 | -0.21(-0.30%) |
Jul 28, 2021 | 68.50 | 70.45 | 68.16 | 69.72 | 1,152,445 | +1.93(+2.85%) |
Jul 27, 2021 | 68.00 | 68.00 | 66.20 | 67.79 | 905,009 | -0.67(-0.98%) |
Jul 26, 2021 | 67.59 | 68.78 | 67.57 | 68.46 | 814,263 | +1.45(+2.16%) |
Jul 23, 2021 | 68.15 | 68.34 | 66.63 | 67.01 | 941,671 | -0.64(-0.95%) |
Jul 22, 2021 | 68.95 | 69.30 | 67.10 | 67.65 | 1,305,278 | -1.60(-2.31%) |
Jul 21, 2021 | 67.61 | 69.46 | 67.20 | 69.25 | 1,640,095 | +1.49(+2.20%) |
Jul 20, 2021 | 64.72 | 68.29 | 64.11 | 67.76 | 2,374,770 | +3.75(+5.86%) |
Jul 19, 2021 | 63.87 | 64.74 | 63.02 | 64.01 | 1,851,939 | -1.57(-2.39%) |
Jul 16, 2021 | 68.14 | 68.20 | 65.36 | 65.58 | 1,507,728 | -1.79(-2.66%) |
Jul 15, 2021 | 66.23 | 67.57 | 66.05 | 67.37 | 1,108,436 | +1.08(+1.63%) |
Jul 14, 2021 | 67.10 | 67.45 | 65.97 | 66.29 | 902,978 | -0.06(-0.09%) |
Jul 13, 2021 | 67.16 | 67.46 | 66.29 | 66.35 | 895,521 | -1.10(-1.63%) |
Jul 12, 2021 | 67.16 | 67.83 | 66.04 | 67.45 | 912,594 | +0.63(+0.94%) |
Jul 09, 2021 | 66.94 | 67.04 | 65.96 | 66.82 | 812,194 | +0.64(+0.97%) |
Jul 08, 2021 | 64.25 | 66.90 | 63.85 | 66.18 | 1,451,915 | -0.04(-0.06%) |
Jul 07, 2021 | 66.63 | 67.75 | 64.38 | 66.22 | 1,802,495 | -0.28(-0.42%) |
Jul 06, 2021 | 66.32 | 67.06 | 65.96 | 66.50 | 2,044,993 | -0.17(-0.25%) |
Jul 02, 2021 | 67.57 | 67.65 | 66.49 | 66.67 | 1,726,078 | -0.66(-0.98%) |
Jul 01, 2021 | 67.97 | 68.42 | 66.96 | 67.33 | 1,340,386 | -0.17(-0.25%) |
Jun 30, 2021 | 67.00 | 67.98 | 65.89 | 67.50 | 2,622,996 | +1.84(+2.80%) |
Jun 29, 2021 | 66.08 | 66.61 | 65.56 | 65.66 | 1,710,744 | -0.38(-0.58%) |
Jun 28, 2021 | 65.60 | 67.38 | 65.56 | 66.04 | 1,627,998 | +0.54(+0.82%) |
Jun 25, 2021 | 66.90 | 66.99 | 58.70 | 65.50 | 25,426,044 | +0.33(+0.51%) |
Jun 24, 2021 | 65.00 | 65.61 | 64.27 | 65.17 | 1,828,437 | +0.64(+0.99%) |
Jun 23, 2021 | 63.98 | 65.11 | 63.11 | 64.53 | 2,455,871 | +1.18(+1.86%) |
Jun 22, 2021 | 63.07 | 63.99 | 62.53 | 63.35 | 2,165,503 | -0.49(-0.77%) |
Jun 21, 2021 | 63.00 | 63.92 | 62.73 | 63.84 | 2,069,634 | +1.55(+2.49%) |
Jun 18, 2021 | 65.06 | 65.47 | 61.75 | 62.29 | 4,370,708 | -3.61(-5.48%) |
Jun 17, 2021 | 67.02 | 67.33 | 64.49 | 65.90 | 3,911,396 | -1.69(-2.50%) |
Jun 16, 2021 | 69.64 | 69.98 | 67.41 | 67.59 | 2,418,879 | -2.63(-3.75%) |
Jun 15, 2021 | 71.53 | 72.43 | 69.61 | 70.22 | 1,424,857 | -1.42(-1.98%) |
Jun 14, 2021 | 71.91 | 72.50 | 70.93 | 71.64 | 1,087,205 | -0.24(-0.33%) |
Jun 11, 2021 | 73.50 | 74.44 | 70.29 | 71.88 | 2,151,112 | -3.21(-4.27%) |
Jun 10, 2021 | 75.11 | 76.44 | 73.93 | 75.09 | 1,566,726 | +0.40(+0.54%) |
Jun 09, 2021 | 76.06 | 76.50 | 74.14 | 74.69 | 1,147,911 | +0.92(+1.25%) |
Jun 08, 2021 | 74.03 | 74.95 | 73.44 | 73.77 | 947,341 | -0.21(-0.28%) |
Jun 07, 2021 | 72.00 | 74.15 | 71.53 | 73.98 | 1,515,063 | +2.02(+2.81%) |
Jun 04, 2021 | 71.37 | 72.72 | 70.88 | 71.96 | 1,237,865 | +1.15(+1.62%) |
Jun 03, 2021 | 70.77 | 71.37 | 68.73 | 70.81 | 1,117,344 | -0.64(-0.90%) |
Jun 02, 2021 | 71.75 | 71.88 | 70.10 | 71.45 | 1,396,655 | +0.05(+0.07%) |