Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.85 | 77.97 | 77.19 | 77.33 | 120,736 | -0.68(-0.87%) |
Aug 30, 2021 | 78.26 | 78.53 | 77.76 | 78.01 | 123,893 | -0.17(-0.22%) |
Aug 27, 2021 | 76.96 | 78.20 | 76.87 | 78.19 | 57,911 | +1.36(+1.78%) |
Aug 26, 2021 | 76.67 | 76.91 | 76.50 | 76.82 | 38,417 | +0.15(+0.19%) |
Aug 25, 2021 | 76.93 | 76.95 | 76.38 | 76.67 | 67,154 | -0.23(-0.30%) |
Aug 24, 2021 | 77.01 | 77.25 | 76.89 | 76.91 | 100,086 | -0.21(-0.27%) |
Aug 23, 2021 | 77.14 | 77.23 | 77.03 | 77.12 | 46,678 | +0.09(+0.11%) |
Aug 20, 2021 | 77.29 | 77.39 | 77.00 | 77.03 | 35,619 | -0.27(-0.35%) |
Aug 19, 2021 | 77.09 | 77.30 | 76.86 | 77.30 | 45,047 | +0.41(+0.53%) |
Aug 18, 2021 | 76.53 | 76.92 | 76.32 | 76.89 | 185,054 | +0.27(+0.35%) |
Aug 17, 2021 | 77.26 | 77.33 | 76.62 | 76.62 | 85,730 | -0.49(-0.63%) |
Aug 16, 2021 | 77.11 | 77.46 | 77.06 | 77.11 | 86,374 | +0.06(+0.08%) |
Aug 13, 2021 | 76.60 | 77.05 | 76.59 | 77.05 | 55,848 | +0.71(+0.93%) |
Aug 12, 2021 | 76.40 | 76.40 | 76.01 | 76.33 | 62,266 | -0.26(-0.34%) |
Aug 11, 2021 | 76.32 | 76.65 | 76.09 | 76.60 | 57,100 | +0.09(+0.11%) |
Aug 10, 2021 | 76.49 | 76.74 | 76.31 | 76.51 | 84,679 | +0.03(+0.05%) |
Aug 09, 2021 | 76.77 | 76.96 | 76.40 | 76.47 | 235,828 | -0.27(-0.35%) |
Aug 06, 2021 | 76.52 | 76.74 | 76.44 | 76.74 | 67,987 | -0.53(-0.69%) |
Aug 05, 2021 | 77.48 | 77.49 | 77.07 | 77.27 | 92,046 | -0.53(-0.68%) |
Aug 04, 2021 | 78.01 | 78.13 | 77.39 | 77.80 | 60,051 | -0.17(-0.22%) |
Aug 03, 2021 | 77.72 | 77.98 | 77.58 | 77.98 | 65,356 | +0.24(+0.31%) |
Aug 02, 2021 | 77.60 | 78.13 | 77.37 | 77.73 | 85,151 | +0.27(+0.35%) |
Jul 30, 2021 | 77.51 | 77.62 | 77.25 | 77.46 | 52,510 | -0.07(-0.09%) |
Jul 29, 2021 | 77.69 | 77.83 | 77.39 | 77.53 | 127,539 | -0.30(-0.39%) |
Jul 28, 2021 | 77.18 | 77.87 | 76.61 | 77.84 | 107,179 | +0.34(+0.43%) |
Jul 27, 2021 | 77.67 | 77.67 | 77.05 | 77.50 | 49,400 | +0.03(+0.03%) |
Jul 26, 2021 | 77.09 | 77.58 | 76.77 | 77.47 | 100,079 | +0.75(+0.98%) |
Jul 23, 2021 | 76.14 | 76.76 | 76.05 | 76.72 | 105,242 | +0.61(+0.81%) |
Jul 22, 2021 | 75.73 | 76.21 | 75.70 | 76.11 | 63,295 | +0.48(+0.64%) |
Jul 21, 2021 | 75.71 | 75.75 | 75.34 | 75.62 | 57,243 | -0.64(-0.84%) |
Jul 20, 2021 | 76.82 | 76.89 | 76.12 | 76.26 | 73,143 | -0.34(-0.44%) |
Jul 19, 2021 | 76.94 | 77.27 | 76.54 | 76.60 | 104,825 | +0.59(+0.77%) |
Jul 16, 2021 | 75.96 | 76.25 | 75.93 | 76.01 | 244,967 | -0.10(-0.12%) |
Jul 15, 2021 | 75.88 | 76.11 | 75.44 | 76.11 | 192,649 | +0.64(+0.85%) |
Jul 14, 2021 | 75.44 | 75.52 | 75.22 | 75.47 | 40,359 | +0.52(+0.69%) |
Jul 13, 2021 | 75.68 | 76.00 | 74.79 | 74.95 | 106,577 | -0.42(-0.56%) |
Jul 12, 2021 | 75.12 | 75.43 | 74.96 | 75.37 | 125,404 | +0.43(+0.57%) |
Jul 09, 2021 | 74.74 | 75.00 | 74.66 | 74.94 | 81,594 | -0.22(-0.30%) |
Jul 08, 2021 | 75.55 | 75.61 | 75.11 | 75.17 | 58,218 | -0.38(-0.50%) |
Jul 07, 2021 | 76.04 | 76.27 | 75.55 | 75.55 | 73,768 | +0.02(+0.02%) |
Jul 06, 2021 | 75.31 | 75.73 | 75.18 | 75.53 | 98,267 | +0.75(+1.01%) |
Jul 02, 2021 | 74.47 | 74.87 | 74.38 | 74.78 | 85,186 | +0.47(+0.63%) |
Jul 01, 2021 | 74.30 | 74.39 | 74.13 | 74.31 | 50,121 | +0.09(+0.12%) |
Jun 30, 2021 | 74.19 | 74.58 | 73.96 | 74.22 | 65,874 | +0.27(+0.36%) |
Jun 29, 2021 | 73.89 | 73.97 | 73.73 | 73.96 | 41,065 | -0.02(-0.02%) |
Jun 28, 2021 | 73.81 | 74.23 | 73.81 | 73.97 | 52,785 | +0.62(+0.84%) |
Jun 25, 2021 | 73.43 | 73.49 | 72.93 | 73.36 | 45,153 | -0.09(-0.12%) |
Jun 24, 2021 | 73.79 | 73.93 | 73.35 | 73.44 | 93,790 | -0.11(-0.15%) |
Jun 23, 2021 | 73.56 | 73.74 | 73.34 | 73.55 | 93,854 | -0.19(-0.26%) |
Jun 22, 2021 | 72.82 | 73.74 | 72.82 | 73.74 | 147,573 | +0.64(+0.88%) |
Jun 21, 2021 | 73.39 | 73.40 | 72.82 | 73.10 | 162,479 | -0.93(-1.25%) |
Jun 18, 2021 | 73.67 | 74.11 | 73.23 | 74.03 | 70,238 | +0.64(+0.88%) |
Jun 17, 2021 | 72.65 | 73.43 | 72.63 | 73.38 | 106,346 | +0.79(+1.09%) |
Jun 16, 2021 | 73.61 | 74.15 | 72.45 | 72.59 | 81,739 | -0.89(-1.21%) |
Jun 15, 2021 | 73.19 | 73.50 | 73.02 | 73.48 | 72,195 | +0.20(+0.28%) |
Jun 14, 2021 | 73.39 | 73.44 | 72.99 | 73.28 | 54,439 | -0.06(-0.08%) |
Jun 11, 2021 | 73.63 | 73.67 | 73.07 | 73.34 | 46,291 | -0.16(-0.21%) |
Jun 10, 2021 | 72.61 | 73.50 | 72.61 | 73.50 | 38,175 | +0.83(+1.14%) |
Jun 09, 2021 | 72.82 | 72.94 | 72.56 | 72.67 | 38,532 | +0.39(+0.53%) |
Jun 08, 2021 | 72.21 | 72.42 | 72.05 | 72.28 | 65,241 | +0.40(+0.56%) |
Jun 07, 2021 | 72.20 | 72.21 | 71.88 | 71.88 | 49,613 | -0.37(-0.51%) |
Jun 04, 2021 | 71.67 | 72.25 | 71.66 | 72.25 | 57,220 | +1.02(+1.44%) |
Jun 03, 2021 | 71.49 | 71.61 | 71.23 | 71.23 | 157,554 | -0.55(-0.77%) |
Jun 02, 2021 | 71.96 | 72.07 | 71.69 | 71.78 | 90,151 | -0.15(-0.22%) |