Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 82.49 | 82.87 | 81.75 | 82.71 | 2,233,974 | +0.52(+0.63%) |
Aug 30, 2021 | 80.99 | 82.51 | 80.74 | 82.19 | 1,681,001 | +1.22(+1.50%) |
Aug 27, 2021 | 79.91 | 80.99 | 79.25 | 80.98 | 2,467,520 | +0.86(+1.07%) |
Aug 26, 2021 | 81.38 | 84.91 | 79.51 | 80.12 | 5,478,600 | +3.60(+4.70%) |
Aug 25, 2021 | 74.98 | 76.82 | 74.98 | 76.52 | 2,063,076 | +1.39(+1.84%) |
Aug 24, 2021 | 75.21 | 75.53 | 74.33 | 75.13 | 2,140,919 | +0.06(+0.07%) |
Aug 23, 2021 | 75.28 | 75.72 | 74.66 | 75.08 | 1,478,304 | +0.05(+0.06%) |
Aug 20, 2021 | 73.72 | 75.09 | 73.71 | 75.03 | 1,537,453 | +1.30(+1.77%) |
Aug 19, 2021 | 72.59 | 73.88 | 72.59 | 73.73 | 1,250,570 | -0.37(-0.50%) |
Aug 18, 2021 | 74.48 | 75.52 | 74.06 | 74.10 | 1,080,481 | -0.78(-1.04%) |
Aug 17, 2021 | 75.64 | 75.76 | 73.90 | 74.88 | 928,895 | -1.20(-1.58%) |
Aug 16, 2021 | 76.27 | 76.45 | 75.81 | 76.08 | 837,412 | -0.45(-0.58%) |
Aug 13, 2021 | 77.50 | 77.52 | 76.52 | 76.53 | 653,722 | -0.73(-0.94%) |
Aug 12, 2021 | 77.17 | 77.36 | 76.33 | 77.25 | 897,498 | +0.33(+0.44%) |
Aug 11, 2021 | 75.78 | 77.66 | 75.61 | 76.92 | 1,654,500 | +0.11(+0.15%) |
Aug 10, 2021 | 76.76 | 77.20 | 76.47 | 76.81 | 888,853 | +0.31(+0.40%) |
Aug 09, 2021 | 76.43 | 77.21 | 76.12 | 76.50 | 1,311,742 | +0.07(+0.10%) |
Aug 06, 2021 | 76.18 | 76.72 | 75.83 | 76.43 | 1,091,208 | +0.64(+0.85%) |
Aug 05, 2021 | 75.83 | 76.46 | 75.70 | 75.79 | 670,857 | +0.10(+0.14%) |
Aug 04, 2021 | 75.74 | 76.10 | 75.11 | 75.68 | 993,929 | -0.33(-0.44%) |
Aug 03, 2021 | 74.72 | 76.31 | 74.23 | 76.02 | 1,584,581 | +1.49(+2.00%) |
Aug 02, 2021 | 74.41 | 75.51 | 74.10 | 74.53 | 1,058,213 | +0.50(+0.68%) |
Jul 30, 2021 | 73.13 | 74.39 | 73.01 | 74.03 | 1,248,214 | +0.54(+0.73%) |
Jul 29, 2021 | 73.43 | 74.02 | 73.10 | 73.49 | 1,053,108 | +0.74(+1.02%) |
Jul 28, 2021 | 72.61 | 73.12 | 71.69 | 72.74 | 880,626 | +0.23(+0.32%) |
Jul 27, 2021 | 72.64 | 72.79 | 71.53 | 72.51 | 1,280,396 | -0.55(-0.75%) |
Jul 26, 2021 | 72.61 | 73.92 | 72.32 | 73.06 | 1,227,497 | +0.77(+1.07%) |
Jul 23, 2021 | 72.26 | 72.57 | 71.66 | 72.29 | 1,640,310 | +0.55(+0.76%) |
Jul 22, 2021 | 73.10 | 73.43 | 70.69 | 71.74 | 4,310,638 | -1.09(-1.49%) |
Jul 21, 2021 | 73.17 | 73.47 | 72.34 | 72.83 | 1,583,611 | +0.06(+0.08%) |
Jul 20, 2021 | 72.28 | 73.57 | 72.03 | 72.77 | 1,551,441 | +0.87(+1.22%) |
Jul 19, 2021 | 70.54 | 71.92 | 70.28 | 71.90 | 1,781,153 | -0.07(-0.09%) |
Jul 16, 2021 | 73.83 | 74.09 | 71.91 | 71.96 | 1,109,930 | -1.67(-2.27%) |
Jul 15, 2021 | 73.86 | 74.54 | 72.91 | 73.64 | 1,844,641 | -0.62(-0.84%) |
Jul 14, 2021 | 75.34 | 75.60 | 73.72 | 74.26 | 1,262,186 | -0.33(-0.44%) |
Jul 13, 2021 | 76.07 | 76.11 | 74.38 | 74.59 | 1,038,520 | -1.90(-2.48%) |
Jul 12, 2021 | 76.74 | 77.34 | 76.40 | 76.48 | 1,066,454 | -0.32(-0.41%) |
Jul 09, 2021 | 76.51 | 77.20 | 76.27 | 76.80 | 1,177,630 | +0.89(+1.18%) |
Jul 08, 2021 | 74.86 | 76.30 | 74.37 | 75.91 | 1,311,513 | -0.38(-0.50%) |
Jul 07, 2021 | 76.07 | 76.92 | 75.39 | 76.29 | 1,544,462 | +0.59(+0.78%) |
Jul 06, 2021 | 76.52 | 76.90 | 75.11 | 75.70 | 1,368,733 | -1.03(-1.34%) |
Jul 02, 2021 | 76.24 | 76.78 | 75.62 | 76.72 | 1,223,902 | +0.95(+1.26%) |
Jul 01, 2021 | 76.03 | 76.13 | 75.29 | 75.77 | 1,162,843 | +0.13(+0.17%) |
Jun 30, 2021 | 76.73 | 76.73 | 75.42 | 75.64 | 1,828,323 | -1.12(-1.46%) |
Jun 29, 2021 | 76.55 | 77.14 | 76.36 | 76.76 | 1,150,309 | +0.53(+0.69%) |
Jun 28, 2021 | 76.16 | 76.65 | 75.91 | 76.23 | 1,435,619 | +0.02(+0.02%) |
Jun 25, 2021 | 76.35 | 76.41 | 75.17 | 76.21 | 2,743,770 | +1.34(+1.79%) |
Jun 24, 2021 | 75.18 | 75.21 | 74.25 | 74.87 | 1,625,155 | +0.36(+0.48%) |
Jun 23, 2021 | 74.55 | 75.46 | 74.30 | 74.51 | 1,209,844 | -0.14(-0.19%) |
Jun 22, 2021 | 73.09 | 74.85 | 72.51 | 74.65 | 2,308,501 | +1.22(+1.66%) |
Jun 21, 2021 | 72.71 | 74.05 | 72.53 | 73.43 | 1,835,665 | +1.17(+1.62%) |
Jun 18, 2021 | 74.78 | 74.88 | 71.76 | 72.26 | 4,821,567 | -3.06(-4.06%) |
Jun 17, 2021 | 76.56 | 77.04 | 74.23 | 75.32 | 2,684,722 | -1.17(-1.53%) |
Jun 16, 2021 | 77.10 | 77.81 | 76.33 | 76.49 | 1,974,794 | -0.72(-0.93%) |
Jun 15, 2021 | 76.45 | 77.55 | 76.17 | 77.21 | 1,672,418 | +0.49(+0.64%) |
Jun 14, 2021 | 76.94 | 76.94 | 76.25 | 76.72 | 1,247,218 | -0.35(-0.46%) |
Jun 11, 2021 | 76.87 | 77.44 | 76.55 | 77.07 | 1,629,230 | -0.24(-0.31%) |
Jun 10, 2021 | 77.17 | 77.83 | 77.10 | 77.31 | 2,323,834 | +1.50(+1.98%) |
Jun 09, 2021 | 76.07 | 76.07 | 75.26 | 75.82 | 1,447,463 | +0.15(+0.20%) |
Jun 08, 2021 | 75.22 | 75.94 | 74.80 | 75.67 | 1,960,341 | +0.76(+1.01%) |
Jun 07, 2021 | 74.65 | 75.46 | 74.47 | 74.91 | 1,821,196 | +0.27(+0.36%) |
Jun 04, 2021 | 71.94 | 74.66 | 71.71 | 74.64 | 2,752,796 | +1.90(+2.62%) |
Jun 03, 2021 | 70.95 | 74.37 | 70.83 | 72.74 | 4,398,391 | +1.50(+2.10%) |
Jun 02, 2021 | 70.79 | 71.39 | 70.38 | 71.24 | 3,207,017 | +0.32(+0.46%) |