Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.85 | 69.20 | 64.18 | 65.48 | 23,356,778 | -3.10(-4.52%) |
Aug 30, 2021 | 68.34 | 68.95 | 67.98 | 68.59 | 1,818,267 | +0.21(+0.31%) |
Aug 27, 2021 | 67.90 | 68.81 | 67.71 | 68.38 | 2,601,996 | +0.67(+0.98%) |
Aug 26, 2021 | 67.67 | 68.20 | 67.56 | 67.71 | 1,789,309 | -0.10(-0.14%) |
Aug 25, 2021 | 67.63 | 67.96 | 67.04 | 67.81 | 1,617,101 | +0.32(+0.48%) |
Aug 24, 2021 | 68.09 | 68.17 | 67.45 | 67.48 | 1,599,014 | -0.35(-0.52%) |
Aug 23, 2021 | 67.38 | 67.85 | 67.23 | 67.83 | 1,695,892 | +0.68(+1.01%) |
Aug 20, 2021 | 67.26 | 67.37 | 66.74 | 67.16 | 2,200,240 | -0.28(-0.41%) |
Aug 19, 2021 | 66.87 | 67.64 | 66.78 | 67.43 | 5,813,624 | -0.07(-0.10%) |
Aug 18, 2021 | 67.81 | 68.24 | 67.48 | 67.50 | 1,842,084 | -0.21(-0.31%) |
Aug 17, 2021 | 67.71 | 67.75 | 66.75 | 67.71 | 3,364,403 | -0.32(-0.48%) |
Aug 16, 2021 | 68.62 | 68.71 | 67.81 | 68.03 | 2,262,272 | -1.03(-1.49%) |
Aug 13, 2021 | 69.10 | 69.61 | 68.78 | 69.06 | 1,762,572 | -0.10(-0.14%) |
Aug 12, 2021 | 69.66 | 69.75 | 68.78 | 69.16 | 2,527,933 | -0.83(-1.18%) |
Aug 11, 2021 | 69.03 | 70.32 | 68.42 | 69.99 | 4,502,439 | +1.25(+1.81%) |
Aug 10, 2021 | 67.52 | 69.05 | 67.39 | 68.74 | 8,535,318 | -0.48(-0.69%) |
Aug 09, 2021 | 69.74 | 70.12 | 69.18 | 69.21 | 2,282,339 | -0.74(-1.06%) |
Aug 06, 2021 | 70.40 | 70.94 | 69.78 | 69.96 | 2,023,304 | -0.19(-0.27%) |
Aug 05, 2021 | 70.47 | 70.68 | 69.98 | 70.15 | 1,489,926 | -0.02(-0.03%) |
Aug 04, 2021 | 70.44 | 70.59 | 69.62 | 70.17 | 1,919,904 | -0.55(-0.78%) |
Aug 03, 2021 | 70.12 | 71.29 | 70.12 | 70.72 | 2,502,715 | +0.75(+1.07%) |
Aug 02, 2021 | 71.33 | 71.63 | 69.84 | 69.97 | 1,471,374 | -0.78(-1.10%) |
Jul 30, 2021 | 69.75 | 70.78 | 69.70 | 70.75 | 2,151,985 | +0.83(+1.18%) |
Jul 29, 2021 | 69.80 | 70.60 | 69.11 | 69.92 | 3,382,396 | +1.39(+2.03%) |
Jul 28, 2021 | 68.94 | 69.04 | 68.14 | 68.53 | 2,669,551 | -0.10(-0.14%) |
Jul 27, 2021 | 69.09 | 69.25 | 67.95 | 68.62 | 3,621,156 | -0.78(-1.12%) |
Jul 26, 2021 | 70.17 | 70.20 | 68.88 | 69.41 | 1,423,823 | -0.93(-1.33%) |
Jul 23, 2021 | 69.52 | 70.78 | 69.37 | 70.34 | 1,926,687 | +1.04(+1.50%) |
Jul 22, 2021 | 69.34 | 69.76 | 68.96 | 69.30 | 2,227,514 | +0.48(+0.69%) |
Jul 21, 2021 | 68.34 | 69.11 | 68.22 | 68.82 | 1,769,590 | +0.41(+0.60%) |
Jul 20, 2021 | 67.89 | 68.83 | 67.28 | 68.42 | 2,412,335 | +0.93(+1.38%) |
Jul 19, 2021 | 67.43 | 67.69 | 66.50 | 67.48 | 3,345,652 | -1.39(-2.02%) |
Jul 16, 2021 | 69.21 | 69.49 | 68.53 | 68.87 | 2,280,349 | -0.20(-0.29%) |
Jul 15, 2021 | 68.07 | 69.64 | 67.95 | 69.07 | 2,358,891 | +0.56(+0.82%) |
Jul 14, 2021 | 69.69 | 69.82 | 68.42 | 68.51 | 1,897,272 | -0.90(-1.30%) |
Jul 13, 2021 | 69.64 | 70.00 | 68.94 | 69.41 | 1,757,907 | -0.63(-0.90%) |
Jul 12, 2021 | 70.75 | 70.86 | 69.59 | 70.04 | 1,631,574 | -1.13(-1.59%) |
Jul 09, 2021 | 70.18 | 71.20 | 69.73 | 71.18 | 3,713,709 | +1.79(+2.58%) |
Jul 08, 2021 | 71.25 | 71.92 | 68.86 | 69.39 | 7,282,372 | -4.36(-5.91%) |
Jul 07, 2021 | 72.67 | 74.07 | 72.64 | 73.75 | 1,061,001 | +1.10(+1.52%) |
Jul 06, 2021 | 73.72 | 73.72 | 71.89 | 72.64 | 1,214,850 | -1.20(-1.62%) |
Jul 02, 2021 | 73.03 | 73.87 | 72.78 | 73.84 | 1,551,886 | +0.86(+1.17%) |
Jul 01, 2021 | 73.50 | 73.57 | 72.53 | 72.98 | 1,052,840 | -0.23(-0.31%) |
Jun 30, 2021 | 73.50 | 73.84 | 72.82 | 73.21 | 1,544,234 | -0.34(-0.47%) |
Jun 29, 2021 | 73.22 | 73.86 | 72.53 | 73.56 | 1,396,118 | +0.47(+0.64%) |
Jun 28, 2021 | 73.46 | 73.46 | 72.71 | 73.09 | 1,134,475 | -0.38(-0.52%) |
Jun 25, 2021 | 72.91 | 73.47 | 72.73 | 73.47 | 963,961 | +0.83(+1.14%) |
Jun 24, 2021 | 72.78 | 73.10 | 72.29 | 72.64 | 896,696 | +0.39(+0.53%) |
Jun 23, 2021 | 72.49 | 72.83 | 72.00 | 72.26 | 1,569,271 | -0.27(-0.37%) |
Jun 22, 2021 | 72.65 | 73.05 | 72.29 | 72.52 | 1,472,543 | -0.27(-0.38%) |
Jun 21, 2021 | 72.48 | 73.19 | 72.29 | 72.80 | 1,632,138 | +0.84(+1.17%) |
Jun 18, 2021 | 73.02 | 73.03 | 71.93 | 71.95 | 2,467,287 | -1.64(-2.23%) |
Jun 17, 2021 | 74.63 | 74.86 | 73.33 | 73.59 | 2,500,211 | -1.15(-1.53%) |
Jun 16, 2021 | 75.85 | 76.06 | 74.64 | 74.74 | 1,274,401 | -1.32(-1.73%) |
Jun 15, 2021 | 76.59 | 76.67 | 75.83 | 76.06 | 1,110,913 | -0.27(-0.35%) |
Jun 14, 2021 | 75.95 | 76.40 | 75.77 | 76.32 | 1,358,902 | +0.16(+0.21%) |
Jun 11, 2021 | 76.18 | 76.70 | 75.99 | 76.16 | 751,099 | +0.35(+0.46%) |
Jun 10, 2021 | 76.57 | 76.69 | 75.79 | 75.81 | 1,078,251 | -0.43(-0.56%) |
Jun 09, 2021 | 76.70 | 76.79 | 75.96 | 76.24 | 1,193,408 | -0.40(-0.52%) |
Jun 08, 2021 | 76.17 | 76.69 | 75.55 | 76.63 | 1,121,184 | +0.61(+0.80%) |
Jun 07, 2021 | 76.93 | 77.13 | 75.96 | 76.03 | 1,234,938 | -0.81(-1.05%) |
Jun 04, 2021 | 77.61 | 77.61 | 76.57 | 76.83 | 1,678,316 | -0.10(-0.14%) |
Jun 03, 2021 | 76.83 | 77.51 | 76.57 | 76.94 | 918,890 | -0.18(-0.23%) |
Jun 02, 2021 | 78.00 | 78.56 | 77.08 | 77.12 | 2,433,977 | -0.87(-1.12%) |