Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 78.75 | 79.33 | 78.45 | 78.91 | 7,285,119 | +0.04(+0.05%) |
Aug 30, 2021 | 78.22 | 79.15 | 77.98 | 78.87 | 6,388,451 | +0.51(+0.65%) |
Aug 27, 2021 | 78.86 | 79.09 | 78.29 | 78.36 | 6,359,376 | -0.38(-0.48%) |
Aug 26, 2021 | 79.02 | 79.09 | 78.60 | 78.74 | 5,634,781 | -0.31(-0.40%) |
Aug 25, 2021 | 78.69 | 79.36 | 78.16 | 79.05 | 6,341,380 | +0.36(+0.46%) |
Aug 24, 2021 | 78.77 | 79.00 | 78.00 | 78.69 | 6,186,869 | -0.24(-0.31%) |
Aug 23, 2021 | 80.25 | 80.50 | 78.56 | 78.93 | 9,499,128 | -1.76(-2.18%) |
Aug 20, 2021 | 79.06 | 80.83 | 78.57 | 80.69 | 8,115,766 | +1.62(+2.05%) |
Aug 19, 2021 | 78.53 | 79.58 | 78.48 | 79.07 | 7,451,081 | +0.12(+0.15%) |
Aug 18, 2021 | 78.77 | 79.45 | 78.45 | 78.95 | 10,171,042 | +0.43(+0.55%) |
Aug 17, 2021 | 78.18 | 78.56 | 77.73 | 78.52 | 5,644,955 | +0.01(+0.01%) |
Aug 16, 2021 | 78.04 | 78.96 | 77.76 | 78.51 | 9,174,614 | +0.47(+0.60%) |
Aug 13, 2021 | 77.85 | 78.13 | 77.46 | 78.04 | 4,276,858 | +0.42(+0.54%) |
Aug 12, 2021 | 76.70 | 77.74 | 76.53 | 77.62 | 7,231,590 | +0.59(+0.76%) |
Aug 11, 2021 | 75.88 | 78.00 | 75.72 | 77.03 | 10,072,168 | +1.72(+2.28%) |
Aug 10, 2021 | 75.45 | 75.57 | 75.00 | 75.31 | 4,818,727 | -0.03(-0.04%) |
Aug 09, 2021 | 75.71 | 75.88 | 74.93 | 75.34 | 6,011,335 | -0.05(-0.06%) |
Aug 06, 2021 | 75.27 | 75.75 | 74.87 | 75.38 | 4,955,754 | +0.11(+0.15%) |
Aug 05, 2021 | 74.62 | 75.39 | 74.37 | 75.27 | 6,723,282 | +0.58(+0.78%) |
Aug 04, 2021 | 74.22 | 74.81 | 73.66 | 74.69 | 9,187,498 | +0.42(+0.57%) |
Aug 03, 2021 | 73.65 | 74.67 | 73.29 | 74.27 | 6,682,579 | +0.57(+0.77%) |
Aug 02, 2021 | 73.38 | 73.80 | 73.07 | 73.70 | 8,041,747 | +0.85(+1.17%) |
Jul 30, 2021 | 72.93 | 73.74 | 72.70 | 72.85 | 5,869,702 | -0.24(-0.33%) |
Jul 29, 2021 | 72.94 | 73.32 | 72.59 | 73.09 | 4,429,005 | +0.29(+0.40%) |
Jul 28, 2021 | 72.84 | 73.25 | 72.21 | 72.80 | 5,535,519 | -0.01(-0.01%) |
Jul 27, 2021 | 71.90 | 72.93 | 71.18 | 72.81 | 8,118,476 | +0.89(+1.24%) |
Jul 26, 2021 | 71.81 | 72.14 | 71.48 | 71.92 | 6,430,901 | -0.27(-0.38%) |
Jul 23, 2021 | 71.57 | 72.39 | 71.00 | 72.20 | 5,297,182 | +1.01(+1.42%) |
Jul 22, 2021 | 71.06 | 71.68 | 70.97 | 71.19 | 5,917,813 | +0.22(+0.32%) |
Jul 21, 2021 | 72.17 | 72.27 | 70.89 | 70.96 | 9,563,233 | -1.21(-1.67%) |
Jul 20, 2021 | 72.03 | 72.66 | 71.87 | 72.17 | 7,017,254 | +0.17(+0.23%) |
Jul 19, 2021 | 72.58 | 73.30 | 71.09 | 72.00 | 10,578,090 | -0.87(-1.19%) |
Jul 16, 2021 | 71.89 | 73.27 | 71.89 | 72.87 | 9,717,897 | +1.03(+1.43%) |
Jul 15, 2021 | 70.76 | 71.90 | 70.32 | 71.84 | 8,166,898 | +1.05(+1.48%) |
Jul 14, 2021 | 70.14 | 71.23 | 69.80 | 70.79 | 7,438,288 | +0.79(+1.12%) |
Jul 13, 2021 | 70.23 | 70.85 | 69.79 | 70.01 | 5,523,884 | -0.22(-0.31%) |
Jul 12, 2021 | 70.33 | 70.60 | 69.56 | 70.22 | 6,166,302 | +0.09(+0.13%) |
Jul 09, 2021 | 70.14 | 70.53 | 69.47 | 70.13 | 5,980,480 | -0.13(-0.19%) |
Jul 08, 2021 | 69.78 | 71.09 | 69.60 | 70.26 | 6,296,148 | -0.19(-0.27%) |
Jul 07, 2021 | 70.38 | 70.71 | 70.00 | 70.45 | 6,053,636 | +0.19(+0.27%) |
Jul 06, 2021 | 69.68 | 70.30 | 69.24 | 70.26 | 7,439,750 | +0.79(+1.14%) |
Jul 02, 2021 | 69.51 | 69.61 | 68.95 | 69.47 | 4,579,188 | +0.08(+0.12%) |
Jul 01, 2021 | 68.55 | 69.65 | 68.34 | 69.38 | 6,868,351 | +0.85(+1.24%) |
Jun 30, 2021 | 69.46 | 69.66 | 68.33 | 68.53 | 9,273,967 | -0.75(-1.08%) |
Jun 29, 2021 | 69.90 | 70.75 | 69.23 | 69.28 | 6,926,555 | -1.00(-1.42%) |
Jun 28, 2021 | 69.92 | 70.93 | 69.79 | 70.28 | 9,034,684 | +1.21(+1.75%) |
Jun 25, 2021 | 68.47 | 69.16 | 68.46 | 69.07 | 7,139,915 | +0.92(+1.34%) |
Jun 24, 2021 | 68.72 | 68.82 | 67.88 | 68.16 | 8,474,854 | -0.44(-0.64%) |
Jun 23, 2021 | 69.32 | 69.49 | 68.28 | 68.60 | 6,500,270 | -0.71(-1.03%) |
Jun 22, 2021 | 69.37 | 69.90 | 69.28 | 69.31 | 5,895,267 | -0.21(-0.30%) |
Jun 21, 2021 | 68.91 | 69.70 | 67.91 | 69.51 | 6,950,334 | +0.98(+1.43%) |
Jun 18, 2021 | 69.61 | 70.06 | 68.30 | 68.53 | 18,754,658 | -1.22(-1.74%) |
Jun 17, 2021 | 68.59 | 70.11 | 68.29 | 69.75 | 11,285,339 | +1.20(+1.75%) |
Jun 16, 2021 | 69.20 | 69.75 | 68.37 | 68.55 | 10,315,729 | -0.12(-0.18%) |
Jun 15, 2021 | 68.66 | 69.27 | 68.33 | 68.67 | 8,309,016 | +0.11(+0.16%) |
Jun 14, 2021 | 68.84 | 69.15 | 68.29 | 68.56 | 5,337,485 | -0.17(-0.24%) |
Jun 11, 2021 | 68.83 | 68.83 | 68.20 | 68.73 | 4,863,801 | -0.02(-0.03%) |
Jun 10, 2021 | 67.65 | 68.78 | 67.49 | 68.75 | 8,771,358 | +0.99(+1.46%) |
Jun 09, 2021 | 67.68 | 68.17 | 67.39 | 67.75 | 7,122,114 | +0.29(+0.43%) |
Jun 08, 2021 | 68.19 | 68.37 | 67.06 | 67.46 | 6,205,374 | -0.31(-0.46%) |
Jun 07, 2021 | 67.87 | 68.22 | 67.44 | 67.77 | 6,403,397 | +0.12(+0.18%) |
Jun 04, 2021 | 67.97 | 68.17 | 67.58 | 67.65 | 7,042,808 | -0.03(-0.04%) |
Jun 03, 2021 | 67.35 | 68.25 | 67.35 | 67.68 | 9,484,508 | -0.32(-0.47%) |
Jun 02, 2021 | 67.41 | 68.43 | 67.16 | 68.00 | 6,866,115 | +0.55(+0.82%) |