Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 74.97 | 75.46 | 74.03 | 74.95 | 178,758 | +0.30(+0.40%) |
Aug 30, 2021 | 75.25 | 75.65 | 74.55 | 74.65 | 70,505 | -0.29(-0.38%) |
Aug 27, 2021 | 73.21 | 75.83 | 73.21 | 74.94 | 170,808 | +1.90(+2.61%) |
Aug 26, 2021 | 73.99 | 74.03 | 72.47 | 73.03 | 81,391 | -1.17(-1.58%) |
Aug 25, 2021 | 74.54 | 75.58 | 74.21 | 74.21 | 87,740 | -0.45(-0.61%) |
Aug 24, 2021 | 74.64 | 75.45 | 74.06 | 74.66 | 76,432 | -0.04(-0.05%) |
Aug 23, 2021 | 73.96 | 75.24 | 72.76 | 74.70 | 94,840 | +1.33(+1.82%) |
Aug 20, 2021 | 71.99 | 73.73 | 71.99 | 73.37 | 103,657 | +1.09(+1.52%) |
Aug 19, 2021 | 72.21 | 73.34 | 71.72 | 72.28 | 105,940 | -0.84(-1.15%) |
Aug 18, 2021 | 73.84 | 74.69 | 73.03 | 73.11 | 68,744 | -0.75(-1.01%) |
Aug 17, 2021 | 74.68 | 74.70 | 72.97 | 73.86 | 130,926 | -1.60(-2.12%) |
Aug 16, 2021 | 74.60 | 75.88 | 74.03 | 75.46 | 121,006 | +0.22(+0.29%) |
Aug 13, 2021 | 76.18 | 76.18 | 75.02 | 75.24 | 48,301 | -0.74(-0.97%) |
Aug 12, 2021 | 76.55 | 76.85 | 74.91 | 75.98 | 97,613 | -0.55(-0.72%) |
Aug 11, 2021 | 76.72 | 77.42 | 76.05 | 76.54 | 138,135 | +0.39(+0.52%) |
Aug 10, 2021 | 75.11 | 76.25 | 74.97 | 76.14 | 120,011 | +1.02(+1.36%) |
Aug 09, 2021 | 74.85 | 76.45 | 74.43 | 75.12 | 143,167 | +0.01(+0.01%) |
Aug 06, 2021 | 75.09 | 75.97 | 74.68 | 75.11 | 143,110 | +0.70(+0.94%) |
Aug 05, 2021 | 73.72 | 74.49 | 73.19 | 74.41 | 160,047 | +1.41(+1.93%) |
Aug 04, 2021 | 72.98 | 74.51 | 72.69 | 73.00 | 203,343 | -0.76(-1.03%) |
Aug 03, 2021 | 71.90 | 73.79 | 70.47 | 73.76 | 233,519 | +1.76(+2.45%) |
Aug 02, 2021 | 73.69 | 75.28 | 71.74 | 72.00 | 171,875 | -1.63(-2.21%) |
Jul 30, 2021 | 73.34 | 74.17 | 73.12 | 73.62 | 163,561 | -0.12(-0.16%) |
Jul 29, 2021 | 71.27 | 74.04 | 69.39 | 73.74 | 230,484 | +0.59(+0.81%) |
Jul 28, 2021 | 74.13 | 74.43 | 72.19 | 73.15 | 107,093 | -0.10(-0.13%) |
Jul 27, 2021 | 73.04 | 73.93 | 72.34 | 73.25 | 109,484 | -0.59(-0.80%) |
Jul 26, 2021 | 74.68 | 75.10 | 73.51 | 73.84 | 60,633 | -0.40(-0.54%) |
Jul 23, 2021 | 73.63 | 74.47 | 72.64 | 74.24 | 81,494 | +1.24(+1.70%) |
Jul 22, 2021 | 74.58 | 75.08 | 72.86 | 73.00 | 73,198 | -2.10(-2.79%) |
Jul 21, 2021 | 74.62 | 75.61 | 74.62 | 75.10 | 68,454 | +1.18(+1.60%) |
Jul 20, 2021 | 71.20 | 74.97 | 70.98 | 73.92 | 209,481 | +2.64(+3.70%) |
Jul 19, 2021 | 71.05 | 72.45 | 70.13 | 71.28 | 127,747 | -1.04(-1.44%) |
Jul 16, 2021 | 74.90 | 75.34 | 72.17 | 72.32 | 164,652 | -1.86(-2.51%) |
Jul 15, 2021 | 74.25 | 75.22 | 73.67 | 74.18 | 99,306 | -0.88(-1.17%) |
Jul 14, 2021 | 75.98 | 76.58 | 74.80 | 75.06 | 79,571 | -0.66(-0.87%) |
Jul 13, 2021 | 76.00 | 77.28 | 75.29 | 75.72 | 88,412 | -0.97(-1.26%) |
Jul 12, 2021 | 75.92 | 76.81 | 75.64 | 76.68 | 70,705 | -0.06(-0.08%) |
Jul 09, 2021 | 76.25 | 77.60 | 75.97 | 76.74 | 92,221 | +1.87(+2.50%) |
Jul 08, 2021 | 74.02 | 76.37 | 73.66 | 74.87 | 136,871 | -0.74(-0.98%) |
Jul 07, 2021 | 74.63 | 76.15 | 74.63 | 75.61 | 267,820 | +0.54(+0.72%) |
Jul 06, 2021 | 76.24 | 76.24 | 73.80 | 75.07 | 141,933 | -1.44(-1.88%) |
Jul 02, 2021 | 78.14 | 78.22 | 76.05 | 76.51 | 118,856 | -1.42(-1.82%) |
Jul 01, 2021 | 78.96 | 79.41 | 77.85 | 77.93 | 135,673 | +0.33(+0.42%) |
Jun 30, 2021 | 76.72 | 77.83 | 76.37 | 77.60 | 116,890 | +0.40(+0.52%) |
Jun 29, 2021 | 77.21 | 77.56 | 76.78 | 77.20 | 103,060 | +0.33(+0.42%) |
Jun 28, 2021 | 78.16 | 78.74 | 76.37 | 76.87 | 197,612 | -1.28(-1.64%) |
Jun 25, 2021 | 78.19 | 79.59 | 78.15 | 78.15 | 1,423,215 | +0.12(+0.15%) |
Jun 24, 2021 | 78.03 | 78.19 | 76.90 | 78.03 | 183,222 | +0.50(+0.65%) |
Jun 23, 2021 | 78.19 | 78.61 | 77.44 | 77.53 | 130,071 | -0.45(-0.58%) |
Jun 22, 2021 | 77.85 | 78.37 | 76.52 | 77.98 | 119,185 | -0.04(-0.05%) |
Jun 21, 2021 | 76.87 | 78.59 | 76.87 | 78.02 | 211,241 | +1.95(+2.56%) |
Jun 18, 2021 | 78.54 | 78.98 | 76.01 | 76.07 | 375,585 | -3.95(-4.94%) |
Jun 17, 2021 | 81.84 | 82.15 | 79.69 | 80.02 | 170,030 | -1.90(-2.32%) |
Jun 16, 2021 | 82.12 | 82.70 | 81.00 | 81.92 | 159,717 | -0.42(-0.51%) |
Jun 15, 2021 | 83.62 | 83.67 | 81.34 | 82.35 | 197,727 | -1.27(-1.52%) |
Jun 14, 2021 | 83.16 | 84.41 | 82.70 | 83.62 | 340,908 | +0.93(+1.12%) |
Jun 11, 2021 | 82.63 | 83.05 | 82.05 | 82.69 | 117,364 | +0.50(+0.61%) |
Jun 10, 2021 | 84.46 | 84.65 | 81.72 | 82.19 | 161,985 | -1.91(-2.27%) |
Jun 09, 2021 | 85.19 | 85.26 | 83.78 | 84.10 | 151,100 | -1.05(-1.24%) |
Jun 08, 2021 | 84.70 | 85.67 | 83.81 | 85.15 | 192,246 | +0.70(+0.83%) |
Jun 07, 2021 | 85.07 | 85.07 | 83.72 | 84.46 | 219,287 | -0.49(-0.58%) |
Jun 04, 2021 | 84.07 | 85.22 | 83.13 | 84.95 | 294,185 | +1.06(+1.27%) |
Jun 03, 2021 | 81.30 | 83.98 | 79.67 | 83.88 | 340,619 | +2.06(+2.52%) |
Jun 02, 2021 | 82.82 | 82.82 | 81.06 | 81.83 | 248,810 | -1.43(-1.72%) |