Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 75.45 | 75.57 | 75.39 | 75.52 | 141,740 | +0.09(+0.12%) |
Aug 30, 2021 | 75.42 | 75.49 | 75.40 | 75.43 | 35,341 | +0.11(+0.15%) |
Aug 27, 2021 | 75.39 | 75.50 | 75.29 | 75.32 | 37,851 | +0.01(+0.01%) |
Aug 26, 2021 | 75.49 | 75.48 | 75.19 | 75.31 | 36,778 | -0.09(-0.13%) |
Aug 25, 2021 | 75.25 | 75.41 | 75.23 | 75.41 | 30,407 | +0.22(+0.30%) |
Aug 24, 2021 | 75.30 | 75.30 | 75.03 | 75.18 | 44,591 | -0.01(-0.01%) |
Aug 23, 2021 | 75.16 | 75.23 | 75.12 | 75.19 | 103,099 | +0.08(+0.11%) |
Aug 20, 2021 | 75.15 | 75.18 | 74.99 | 75.11 | 22,363 | +0.06(+0.09%) |
Aug 19, 2021 | 75.00 | 75.11 | 74.89 | 75.04 | 207,658 | -0.07(-0.09%) |
Aug 18, 2021 | 75.19 | 75.26 | 75.09 | 75.11 | 35,430 | -0.03(-0.04%) |
Aug 17, 2021 | 75.16 | 75.31 | 75.07 | 75.14 | 41,072 | -0.12(-0.16%) |
Aug 16, 2021 | 75.47 | 75.55 | 75.00 | 75.26 | 58,889 | -0.16(-0.21%) |
Aug 13, 2021 | 75.62 | 75.62 | 75.27 | 75.42 | 56,565 | -0.07(-0.10%) |
Aug 12, 2021 | 75.40 | 75.51 | 75.32 | 75.49 | 55,811 | +0.18(+0.24%) |
Aug 11, 2021 | 75.16 | 75.38 | 75.15 | 75.31 | 67,547 | +0.15(+0.20%) |
Aug 10, 2021 | 75.27 | 75.39 | 75.11 | 75.16 | 45,954 | -0.09(-0.12%) |
Aug 09, 2021 | 75.36 | 75.36 | 75.14 | 75.25 | 120,601 | -0.10(-0.13%) |
Aug 06, 2021 | 75.49 | 75.56 | 75.29 | 75.35 | 34,533 | -0.09(-0.12%) |
Aug 05, 2021 | 75.55 | 75.55 | 75.32 | 75.44 | 92,345 | +0.06(+0.08%) |
Aug 04, 2021 | 75.50 | 75.51 | 75.31 | 75.38 | 78,394 | -0.05(-0.07%) |
Aug 03, 2021 | 75.30 | 75.50 | 75.30 | 75.43 | 129,247 | +0.12(+0.16%) |
Aug 02, 2021 | 75.99 | 75.99 | 75.19 | 75.31 | 78,475 | -0.24(-0.32%) |
Jul 30, 2021 | 75.87 | 75.87 | 75.55 | 75.55 | 111,600 | -0.29(-0.38%) |
Jul 29, 2021 | 76.00 | 76.00 | 75.77 | 75.84 | 113,528 | -0.03(-0.04%) |
Jul 28, 2021 | 75.77 | 75.94 | 75.69 | 75.87 | 66,201 | +0.29(+0.38%) |
Jul 27, 2021 | 75.91 | 75.99 | 75.49 | 75.58 | 66,886 | -0.23(-0.30%) |
Jul 26, 2021 | 75.97 | 75.99 | 75.64 | 75.81 | 71,698 | +0.08(+0.11%) |
Jul 23, 2021 | 75.76 | 75.93 | 75.65 | 75.73 | 76,055 | -0.03(-0.04%) |
Jul 22, 2021 | 75.83 | 75.84 | 75.50 | 75.76 | 40,881 | +0.04(+0.05%) |
Jul 21, 2021 | 75.48 | 76.10 | 75.48 | 75.72 | 99,561 | +0.36(+0.48%) |
Jul 20, 2021 | 75.50 | 75.52 | 75.11 | 75.36 | 98,428 | +0.11(+0.15%) |
Jul 19, 2021 | 75.44 | 75.44 | 75.14 | 75.25 | 206,755 | -0.37(-0.49%) |
Jul 16, 2021 | 75.71 | 75.98 | 75.62 | 75.62 | 79,438 | +0.07(+0.09%) |
Jul 15, 2021 | 76.03 | 76.14 | 75.55 | 75.55 | 48,948 | -0.41(-0.54%) |
Jul 14, 2021 | 76.11 | 76.76 | 75.91 | 75.96 | 68,461 | -0.07(-0.09%) |
Jul 13, 2021 | 76.01 | 76.13 | 75.89 | 76.03 | 44,885 | +0.00(+0.00%) |
Jul 12, 2021 | 75.90 | 76.22 | 75.90 | 76.03 | 185,322 | -0.10(-0.13%) |
Jul 09, 2021 | 75.96 | 76.19 | 75.87 | 76.13 | 269,005 | +0.37(+0.49%) |
Jul 08, 2021 | 75.64 | 76.18 | 75.50 | 75.76 | 176,621 | -0.24(-0.32%) |
Jul 07, 2021 | 76.20 | 76.20 | 75.92 | 76.00 | 110,135 | -0.13(-0.17%) |
Jul 06, 2021 | 76.49 | 76.50 | 76.08 | 76.13 | 141,868 | -0.30(-0.39%) |
Jul 02, 2021 | 76.56 | 76.66 | 76.27 | 76.43 | 347,718 | -0.04(-0.05%) |
Jul 01, 2021 | 76.67 | 76.67 | 76.34 | 76.47 | 545,083 | -0.06(-0.08%) |
Jun 30, 2021 | 76.73 | 76.73 | 76.48 | 76.53 | 45,361 | -0.01(-0.01%) |
Jun 29, 2021 | 76.70 | 76.72 | 76.53 | 76.54 | 40,081 | +0.08(+0.10%) |
Jun 28, 2021 | 76.62 | 76.81 | 76.25 | 76.46 | 67,311 | -0.25(-0.33%) |
Jun 25, 2021 | 76.60 | 76.92 | 76.55 | 76.71 | 115,435 | +0.23(+0.30%) |
Jun 24, 2021 | 76.47 | 76.48 | 76.38 | 76.48 | 47,731 | +0.15(+0.20%) |
Jun 23, 2021 | 76.36 | 76.50 | 76.33 | 76.33 | 66,189 | -0.02(-0.03%) |
Jun 22, 2021 | 76.30 | 76.42 | 76.27 | 76.35 | 47,629 | +0.04(+0.06%) |
Jun 21, 2021 | 76.51 | 76.51 | 76.24 | 76.31 | 59,593 | +0.06(+0.08%) |
Jun 18, 2021 | 76.45 | 76.66 | 76.25 | 76.25 | 68,331 | -0.26(-0.34%) |
Jun 17, 2021 | 76.72 | 76.98 | 76.33 | 76.51 | 85,920 | -0.14(-0.18%) |
Jun 16, 2021 | 76.62 | 76.72 | 76.49 | 76.65 | 60,283 | +0.14(+0.18%) |
Jun 15, 2021 | 76.41 | 76.56 | 76.40 | 76.51 | 74,030 | +0.17(+0.22%) |
Jun 14, 2021 | 76.36 | 76.45 | 76.31 | 76.34 | 40,104 | -0.05(-0.07%) |
Jun 11, 2021 | 76.37 | 76.42 | 76.25 | 76.39 | 96,574 | +0.19(+0.25%) |
Jun 10, 2021 | 76.03 | 76.31 | 76.03 | 76.20 | 146,494 | +0.06(+0.08%) |
Jun 09, 2021 | 76.18 | 76.18 | 76.02 | 76.14 | 29,623 | -0.05(-0.06%) |
Jun 08, 2021 | 76.35 | 76.35 | 76.15 | 76.19 | 59,576 | -0.03(-0.05%) |
Jun 07, 2021 | 76.05 | 76.23 | 76.05 | 76.22 | 62,619 | +0.02(+0.03%) |
Jun 04, 2021 | 76.49 | 76.49 | 76.16 | 76.20 | 63,278 | -0.02(-0.03%) |
Jun 03, 2021 | 76.75 | 76.75 | 76.04 | 76.22 | 599,768 | -0.11(-0.14%) |
Jun 02, 2021 | 76.40 | 76.67 | 76.18 | 76.33 | 705,556 | +0.04(+0.05%) |