Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.37 | 77.43 | 77.15 | 77.28 | 3,102 | -0.38(-0.48%) |
Aug 30, 2021 | 77.43 | 77.68 | 77.43 | 77.66 | 7,587 | +0.45(+0.58%) |
Aug 27, 2021 | 76.16 | 77.28 | 76.16 | 77.21 | 5,519 | +0.89(+1.16%) |
Aug 26, 2021 | 76.61 | 76.73 | 76.18 | 76.32 | 4,637 | +0.16(+0.21%) |
Aug 25, 2021 | 75.64 | 76.22 | 75.64 | 76.16 | 2,852 | +0.41(+0.54%) |
Aug 24, 2021 | 75.26 | 75.85 | 75.26 | 75.75 | 16,812 | +1.12(+1.50%) |
Aug 23, 2021 | 73.63 | 74.64 | 73.63 | 74.63 | 5,163 | +1.24(+1.69%) |
Aug 20, 2021 | 73.18 | 73.40 | 73.18 | 73.40 | 1,916 | +0.91(+1.26%) |
Aug 19, 2021 | 72.27 | 72.58 | 72.16 | 72.48 | 3,213 | -0.25(-0.35%) |
Aug 18, 2021 | 73.03 | 73.50 | 72.74 | 72.74 | 5,937 | -0.50(-0.68%) |
Aug 17, 2021 | 73.24 | 73.47 | 72.75 | 73.24 | 4,579 | -0.72(-0.97%) |
Aug 16, 2021 | 73.87 | 74.13 | 73.50 | 73.96 | 4,743 | -0.99(-1.32%) |
Aug 13, 2021 | 75.01 | 75.11 | 74.88 | 74.95 | 21,769 | -0.14(-0.19%) |
Aug 12, 2021 | 74.26 | 75.09 | 74.26 | 75.09 | 4,086 | +0.83(+1.12%) |
Aug 11, 2021 | 74.79 | 74.79 | 74.12 | 74.26 | 7,465 | -0.40(-0.54%) |
Aug 10, 2021 | 75.41 | 75.60 | 74.50 | 74.66 | 4,842 | -0.70(-0.93%) |
Aug 09, 2021 | 75.39 | 75.48 | 75.08 | 75.36 | 7,866 | +0.12(+0.16%) |
Aug 06, 2021 | 75.82 | 76.00 | 75.24 | 75.24 | 2,855 | -0.89(-1.17%) |
Aug 05, 2021 | 75.97 | 76.33 | 75.78 | 76.14 | 13,548 | +0.60(+0.79%) |
Aug 04, 2021 | 75.18 | 75.57 | 75.12 | 75.54 | 6,584 | +0.25(+0.33%) |
Aug 03, 2021 | 74.74 | 75.29 | 74.61 | 75.29 | 6,124 | +0.56(+0.75%) |
Aug 02, 2021 | 74.95 | 75.18 | 74.51 | 74.73 | 4,825 | +0.28(+0.38%) |
Jul 30, 2021 | 74.71 | 74.71 | 74.43 | 74.45 | 4,347 | -0.25(-0.33%) |
Jul 29, 2021 | 74.77 | 75.10 | 74.69 | 74.70 | 71,091 | +0.10(+0.14%) |
Jul 28, 2021 | 74.37 | 74.79 | 74.24 | 74.59 | 18,718 | +0.72(+0.97%) |
Jul 27, 2021 | 74.43 | 74.43 | 72.91 | 73.88 | 15,032 | -0.82(-1.09%) |
Jul 26, 2021 | 74.91 | 74.91 | 74.61 | 74.69 | 4,013 | -0.23(-0.31%) |
Jul 23, 2021 | 74.61 | 74.98 | 74.47 | 74.92 | 5,744 | +0.47(+0.64%) |
Jul 22, 2021 | 74.06 | 74.54 | 74.06 | 74.45 | 8,697 | +0.32(+0.43%) |
Jul 21, 2021 | 73.42 | 74.13 | 73.36 | 74.13 | 3,027 | +0.65(+0.89%) |
Jul 20, 2021 | 72.40 | 73.91 | 72.40 | 73.48 | 7,685 | +1.47(+2.04%) |
Jul 19, 2021 | 71.42 | 72.22 | 71.34 | 72.01 | 31,295 | -0.44(-0.61%) |
Jul 16, 2021 | 73.05 | 73.05 | 72.45 | 72.45 | 6,423 | -0.24(-0.33%) |
Jul 15, 2021 | 72.85 | 72.96 | 72.63 | 72.69 | 5,812 | -0.51(-0.70%) |
Jul 14, 2021 | 74.31 | 74.32 | 73.20 | 73.20 | 7,203 | -0.61(-0.83%) |
Jul 13, 2021 | 74.54 | 74.60 | 73.81 | 73.81 | 4,046 | -0.67(-0.90%) |
Jul 12, 2021 | 75.00 | 75.16 | 74.45 | 74.48 | 4,026 | -0.49(-0.66%) |
Jul 09, 2021 | 74.46 | 75.09 | 74.38 | 74.98 | 4,526 | +0.67(+0.91%) |
Jul 08, 2021 | 73.59 | 74.54 | 73.47 | 74.30 | 5,603 | -0.64(-0.86%) |
Jul 07, 2021 | 75.57 | 75.57 | 74.40 | 74.95 | 5,959 | -0.18(-0.24%) |
Jul 06, 2021 | 74.69 | 75.20 | 74.57 | 75.12 | 8,839 | +0.48(+0.64%) |
Jul 02, 2021 | 74.52 | 74.84 | 74.32 | 74.64 | 3,608 | +0.42(+0.57%) |
Jul 01, 2021 | 74.23 | 74.53 | 74.22 | 74.22 | 6,822 | -0.20(-0.26%) |
Jun 30, 2021 | 75.02 | 75.02 | 74.39 | 74.42 | 6,893 | -0.82(-1.09%) |
Jun 29, 2021 | 75.08 | 75.24 | 74.90 | 75.23 | 37,600 | -0.08(-0.10%) |
Jun 28, 2021 | 74.81 | 75.31 | 74.81 | 75.31 | 14,128 | +0.67(+0.90%) |
Jun 25, 2021 | 74.38 | 74.64 | 74.30 | 74.64 | 6,164 | +0.12(+0.16%) |
Jun 24, 2021 | 74.27 | 74.80 | 74.27 | 74.52 | 66,249 | +0.54(+0.74%) |
Jun 23, 2021 | 74.00 | 74.22 | 73.77 | 73.97 | 21,700 | -0.06(-0.09%) |
Jun 22, 2021 | 73.35 | 74.07 | 73.35 | 74.04 | 11,261 | +0.94(+1.28%) |
Jun 21, 2021 | 72.73 | 73.20 | 72.32 | 73.10 | 8,198 | +0.17(+0.24%) |
Jun 18, 2021 | 72.87 | 72.98 | 72.70 | 72.93 | 4,350 | -0.39(-0.54%) |
Jun 17, 2021 | 72.39 | 73.62 | 72.39 | 73.33 | 20,754 | +0.60(+0.83%) |
Jun 16, 2021 | 72.57 | 73.12 | 72.24 | 72.72 | 6,460 | -0.00(-0.00%) |
Jun 15, 2021 | 73.24 | 73.24 | 72.62 | 72.73 | 8,953 | -0.82(-1.12%) |
Jun 14, 2021 | 73.32 | 73.69 | 73.32 | 73.55 | 8,079 | +0.26(+0.36%) |
Jun 11, 2021 | 72.81 | 73.29 | 72.48 | 73.29 | 5,827 | +0.64(+0.88%) |
Jun 10, 2021 | 71.66 | 72.67 | 71.66 | 72.65 | 6,691 | +0.96(+1.34%) |
Jun 09, 2021 | 71.85 | 71.98 | 71.68 | 71.68 | 4,641 | -0.05(-0.07%) |
Jun 08, 2021 | 71.44 | 71.91 | 71.44 | 71.73 | 4,629 | +0.53(+0.74%) |
Jun 07, 2021 | 70.38 | 71.21 | 70.38 | 71.21 | 11,061 | +0.70(+1.00%) |
Jun 04, 2021 | 69.40 | 70.54 | 69.36 | 70.50 | 11,863 | +1.32(+1.90%) |
Jun 03, 2021 | 69.30 | 69.40 | 69.19 | 69.19 | 5,548 | -0.88(-1.26%) |
Jun 02, 2021 | 69.72 | 70.18 | 69.72 | 70.07 | 8,810 | +0.28(+0.40%) |