Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.61 | 70.89 | 69.91 | 70.15 | 11,902,571 | -0.19(-0.27%) |
Aug 30, 2021 | 70.16 | 70.65 | 70.08 | 70.34 | 7,981,671 | +0.18(+0.26%) |
Aug 27, 2021 | 70.63 | 70.77 | 70.03 | 70.16 | 6,536,181 | -0.25(-0.35%) |
Aug 26, 2021 | 70.90 | 71.10 | 70.35 | 70.41 | 7,221,607 | -0.46(-0.65%) |
Aug 25, 2021 | 71.55 | 71.55 | 70.25 | 70.87 | 7,744,038 | -0.60(-0.84%) |
Aug 24, 2021 | 71.97 | 71.97 | 71.30 | 71.46 | 9,988,339 | -0.61(-0.84%) |
Aug 23, 2021 | 72.74 | 72.85 | 72.03 | 72.07 | 7,060,583 | -0.28(-0.38%) |
Aug 20, 2021 | 72.21 | 72.82 | 71.93 | 72.35 | 6,834,360 | +0.20(+0.28%) |
Aug 19, 2021 | 71.45 | 72.77 | 71.45 | 72.14 | 9,641,743 | +0.62(+0.86%) |
Aug 18, 2021 | 72.53 | 72.70 | 71.49 | 71.53 | 8,111,867 | -0.96(-1.32%) |
Aug 17, 2021 | 71.63 | 72.70 | 71.56 | 72.48 | 11,212,390 | +0.83(+1.15%) |
Aug 16, 2021 | 70.55 | 71.73 | 70.47 | 71.66 | 10,191,391 | +1.11(+1.58%) |
Aug 13, 2021 | 70.21 | 70.59 | 70.08 | 70.54 | 7,406,652 | +0.63(+0.89%) |
Aug 12, 2021 | 69.07 | 69.94 | 69.02 | 69.92 | 6,609,797 | +0.76(+1.10%) |
Aug 11, 2021 | 69.50 | 69.67 | 69.09 | 69.16 | 7,560,650 | +0.02(+0.03%) |
Aug 10, 2021 | 69.10 | 69.29 | 68.79 | 69.14 | 12,226,090 | -0.12(-0.17%) |
Aug 09, 2021 | 69.74 | 70.08 | 68.96 | 69.26 | 8,554,254 | -0.11(-0.16%) |
Aug 06, 2021 | 69.53 | 69.57 | 68.96 | 69.37 | 9,429,766 | -0.14(-0.20%) |
Aug 05, 2021 | 69.44 | 69.60 | 68.92 | 69.51 | 9,463,031 | +0.10(+0.15%) |
Aug 04, 2021 | 70.33 | 70.33 | 69.39 | 69.40 | 11,846,242 | -0.86(-1.22%) |
Aug 03, 2021 | 70.21 | 70.63 | 70.06 | 70.26 | 10,823,070 | +0.21(+0.30%) |
Aug 02, 2021 | 70.74 | 71.04 | 70.01 | 70.05 | 9,878,470 | -0.63(-0.90%) |
Jul 30, 2021 | 70.91 | 71.50 | 70.59 | 70.68 | 14,142,957 | -0.06(-0.08%) |
Jul 29, 2021 | 71.31 | 71.65 | 70.63 | 70.74 | 12,592,208 | -1.29(-1.79%) |
Jul 28, 2021 | 71.59 | 72.33 | 71.23 | 72.02 | 12,001,524 | +0.44(+0.62%) |
Jul 27, 2021 | 70.96 | 71.84 | 70.56 | 71.58 | 8,847,159 | +0.56(+0.79%) |
Jul 26, 2021 | 71.22 | 71.36 | 70.76 | 71.02 | 5,515,193 | -0.28(-0.39%) |
Jul 23, 2021 | 70.62 | 71.42 | 70.55 | 71.30 | 7,135,147 | +0.93(+1.32%) |
Jul 22, 2021 | 70.43 | 70.61 | 69.96 | 70.37 | 9,470,632 | +0.13(+0.18%) |
Jul 21, 2021 | 70.18 | 70.31 | 69.55 | 70.24 | 8,072,668 | +0.20(+0.29%) |
Jul 20, 2021 | 70.98 | 71.84 | 69.84 | 70.04 | 12,640,775 | -0.81(-1.14%) |
Jul 19, 2021 | 71.55 | 72.03 | 70.02 | 70.85 | 10,690,759 | -0.89(-1.24%) |
Jul 16, 2021 | 71.72 | 72.07 | 71.38 | 71.74 | 8,307,480 | +0.11(+0.15%) |
Jul 15, 2021 | 71.37 | 71.76 | 70.99 | 71.63 | 7,657,623 | +0.26(+0.36%) |
Jul 14, 2021 | 71.35 | 71.46 | 70.69 | 71.37 | 7,790,509 | +0.01(+0.01%) |
Jul 13, 2021 | 71.17 | 71.51 | 71.02 | 71.36 | 7,033,121 | +0.06(+0.08%) |
Jul 12, 2021 | 71.31 | 72.12 | 71.16 | 71.31 | 12,058,343 | -0.40(-0.56%) |
Jul 09, 2021 | 72.11 | 72.36 | 71.67 | 71.71 | 6,532,945 | -0.12(-0.17%) |
Jul 08, 2021 | 71.51 | 71.99 | 71.08 | 71.83 | 9,135,914 | -0.40(-0.56%) |
Jul 07, 2021 | 72.10 | 72.28 | 71.84 | 72.24 | 8,999,528 | +0.41(+0.58%) |
Jul 06, 2021 | 71.87 | 72.04 | 71.32 | 71.82 | 7,308,877 | -0.45(-0.62%) |
Jul 02, 2021 | 71.76 | 72.43 | 71.50 | 72.27 | 8,340,652 | +0.56(+0.78%) |
Jul 01, 2021 | 71.40 | 71.86 | 71.27 | 71.71 | 10,018,044 | +0.20(+0.28%) |
Jun 30, 2021 | 71.17 | 71.80 | 71.01 | 71.51 | 15,020,902 | +0.51(+0.73%) |
Jun 29, 2021 | 70.80 | 71.11 | 70.64 | 70.99 | 8,370,184 | +0.32(+0.46%) |
Jun 28, 2021 | 71.03 | 71.48 | 70.61 | 70.67 | 9,566,256 | -0.31(-0.44%) |
Jun 25, 2021 | 69.94 | 71.69 | 69.93 | 70.99 | 54,687,472 | +0.77(+1.10%) |
Jun 24, 2021 | 69.63 | 70.47 | 69.63 | 70.21 | 9,354,771 | +0.72(+1.03%) |
Jun 23, 2021 | 69.74 | 70.12 | 69.47 | 69.50 | 10,374,415 | -0.56(-0.80%) |
Jun 22, 2021 | 70.42 | 70.56 | 69.89 | 70.06 | 11,915,505 | -0.51(-0.73%) |
Jun 21, 2021 | 70.70 | 71.06 | 70.39 | 70.57 | 11,833,047 | +0.13(+0.18%) |
Jun 18, 2021 | 70.56 | 71.00 | 70.02 | 70.44 | 21,046,096 | -0.57(-0.80%) |
Jun 17, 2021 | 70.19 | 71.23 | 69.87 | 71.01 | 15,478,850 | +0.57(+0.81%) |
Jun 16, 2021 | 70.08 | 71.31 | 70.06 | 70.44 | 19,115,200 | +0.84(+1.20%) |
Jun 15, 2021 | 69.42 | 69.67 | 68.71 | 69.61 | 15,427,623 | +0.23(+0.33%) |
Jun 14, 2021 | 69.64 | 69.70 | 68.85 | 69.38 | 8,528,071 | -0.16(-0.22%) |
Jun 11, 2021 | 69.93 | 70.07 | 13.97 | 69.53 | 15,279,234 | +0.12(+0.17%) |
Jun 10, 2021 | 68.58 | 69.72 | 68.16 | 69.41 | 18,903,620 | +1.91(+2.84%) |
Jun 09, 2021 | 66.55 | 67.74 | 66.51 | 67.50 | 13,445,406 | +1.50(+2.27%) |
Jun 08, 2021 | 66.51 | 66.71 | 65.71 | 66.00 | 14,979,099 | -0.36(-0.55%) |
Jun 07, 2021 | 67.59 | 67.65 | 66.35 | 66.37 | 18,418,844 | -1.19(-1.77%) |
Jun 04, 2021 | 67.65 | 67.90 | 67.37 | 67.56 | 13,961,864 | +0.18(+0.27%) |
Jun 03, 2021 | 66.75 | 67.46 | 66.46 | 67.38 | 17,521,392 | +1.38(+2.09%) |
Jun 02, 2021 | 65.48 | 66.19 | 65.48 | 66.00 | 12,976,025 | +0.60(+0.92%) |