Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.00 | 72.15 | 71.88 | 72.09 | 1,859 | +0.56(+0.78%) |
Aug 30, 2021 | 70.53 | 71.71 | 70.53 | 71.53 | 5,553 | +0.78(+1.10%) |
Aug 27, 2021 | 70.37 | 70.78 | 70.19 | 70.75 | 5,631 | +0.33(+0.46%) |
Aug 26, 2021 | 69.33 | 70.68 | 69.33 | 70.42 | 4,757 | +0.63(+0.90%) |
Aug 25, 2021 | 70.00 | 70.00 | 69.23 | 69.80 | 4,629 | -0.59(-0.84%) |
Aug 24, 2021 | 68.37 | 70.39 | 68.37 | 70.39 | 5,695 | +2.26(+3.31%) |
Aug 23, 2021 | 66.90 | 68.33 | 66.90 | 68.13 | 7,709 | +0.88(+1.31%) |
Aug 20, 2021 | 67.82 | 68.44 | 66.88 | 67.25 | 28,055 | -0.67(-0.99%) |
Aug 19, 2021 | 69.00 | 69.00 | 67.88 | 67.92 | 7,603 | -1.68(-2.41%) |
Aug 18, 2021 | 69.84 | 69.84 | 69.45 | 69.60 | 6,812 | -0.61(-0.88%) |
Aug 17, 2021 | 70.61 | 71.16 | 70.11 | 70.21 | 11,513 | -0.76(-1.06%) |
Aug 16, 2021 | 72.09 | 72.09 | 70.77 | 70.97 | 12,274 | -1.81(-2.48%) |
Aug 13, 2021 | 72.82 | 72.82 | 71.79 | 72.78 | 7,205 | -0.38(-0.52%) |
Aug 12, 2021 | 72.77 | 73.16 | 72.24 | 73.16 | 4,978 | +0.14(+0.19%) |
Aug 11, 2021 | 73.67 | 73.67 | 72.93 | 73.02 | 6,298 | -0.66(-0.90%) |
Aug 10, 2021 | 74.91 | 74.91 | 73.58 | 73.68 | 3,882 | -1.23(-1.64%) |
Aug 09, 2021 | 74.22 | 75.11 | 74.22 | 74.91 | 10,375 | +0.49(+0.66%) |
Aug 06, 2021 | 75.26 | 75.28 | 74.32 | 74.42 | 3,547 | -1.36(-1.80%) |
Aug 05, 2021 | 75.04 | 75.94 | 75.04 | 75.78 | 3,702 | -0.22(-0.29%) |
Aug 04, 2021 | 75.15 | 76.03 | 75.15 | 76.00 | 3,659 | +1.01(+1.35%) |
Aug 03, 2021 | 75.07 | 75.42 | 74.47 | 74.99 | 4,611 | -0.59(-0.78%) |
Aug 02, 2021 | 75.48 | 75.92 | 75.48 | 75.58 | 3,741 | +0.59(+0.78%) |
Jul 30, 2021 | 76.94 | 76.94 | 75.00 | 75.00 | 6,125 | -3.20(-4.09%) |
Jul 29, 2021 | 78.06 | 78.53 | 78.00 | 78.19 | 5,939 | -0.58(-0.73%) |
Jul 28, 2021 | 78.43 | 78.82 | 78.43 | 78.77 | 4,674 | +0.87(+1.12%) |
Jul 27, 2021 | 79.04 | 79.04 | 76.77 | 77.90 | 9,773 | -1.44(-1.81%) |
Jul 26, 2021 | 80.00 | 80.55 | 79.13 | 79.34 | 5,785 | -1.23(-1.53%) |
Jul 23, 2021 | 81.30 | 81.30 | 80.25 | 80.56 | 1,697 | -1.00(-1.23%) |
Jul 22, 2021 | 80.61 | 81.60 | 80.61 | 81.57 | 10,816 | +0.70(+0.86%) |
Jul 21, 2021 | 80.78 | 80.87 | 80.58 | 80.87 | 3,045 | +0.10(+0.13%) |
Jul 20, 2021 | 79.96 | 80.84 | 79.94 | 80.77 | 2,415 | +0.70(+0.87%) |
Jul 19, 2021 | 79.32 | 80.38 | 79.11 | 80.07 | 4,171 | -0.58(-0.73%) |
Jul 16, 2021 | 80.50 | 81.00 | 80.29 | 80.65 | 4,491 | -0.03(-0.04%) |
Jul 15, 2021 | 81.13 | 81.50 | 80.41 | 80.69 | 3,684 | -0.65(-0.80%) |
Jul 14, 2021 | 82.76 | 82.76 | 81.18 | 81.34 | 3,380 | -1.65(-1.99%) |
Jul 13, 2021 | 83.71 | 85.16 | 82.99 | 82.99 | 5,467 | -1.29(-1.54%) |
Jul 12, 2021 | 85.54 | 85.54 | 83.71 | 84.28 | 4,840 | -1.04(-1.21%) |
Jul 09, 2021 | 86.00 | 86.29 | 85.22 | 85.32 | 3,456 | +1.37(+1.63%) |
Jul 08, 2021 | 84.81 | 85.16 | 81.87 | 83.95 | 24,036 | -3.25(-3.73%) |
Jul 07, 2021 | 82.91 | 88.44 | 82.91 | 87.20 | 18,746 | +4.54(+5.49%) |
Jul 06, 2021 | 80.56 | 82.96 | 80.56 | 82.66 | 8,695 | +1.75(+2.17%) |
Jul 02, 2021 | 80.67 | 80.91 | 80.20 | 80.91 | 6,394 | +0.15(+0.19%) |
Jul 01, 2021 | 82.45 | 82.98 | 80.57 | 80.76 | 30,172 | -2.24(-2.70%) |
Jun 30, 2021 | 85.02 | 85.30 | 83.00 | 83.00 | 8,279 | -2.24(-2.62%) |
Jun 29, 2021 | 85.53 | 85.53 | 84.40 | 85.24 | 5,715 | +0.20(+0.23%) |
Jun 28, 2021 | 83.94 | 85.08 | 83.94 | 85.05 | 4,083 | +1.04(+1.24%) |
Jun 25, 2021 | 83.95 | 84.32 | 83.46 | 84.01 | 3,793 | +0.09(+0.11%) |
Jun 24, 2021 | 82.95 | 84.15 | 82.95 | 83.91 | 5,936 | +0.92(+1.11%) |
Jun 23, 2021 | 82.83 | 83.27 | 82.72 | 82.99 | 6,879 | +0.62(+0.75%) |
Jun 22, 2021 | 81.51 | 82.39 | 81.51 | 82.37 | 6,158 | +0.32(+0.39%) |
Jun 21, 2021 | 82.00 | 82.25 | 81.81 | 82.05 | 6,436 | -0.70(-0.84%) |
Jun 18, 2021 | 82.22 | 83.10 | 82.20 | 82.75 | 6,581 | +0.06(+0.07%) |
Jun 17, 2021 | 80.47 | 82.99 | 80.47 | 82.69 | 10,396 | +1.19(+1.46%) |
Jun 16, 2021 | 80.62 | 81.98 | 80.62 | 81.50 | 10,565 | +0.39(+0.48%) |
Jun 15, 2021 | 81.35 | 82.27 | 81.09 | 81.11 | 7,599 | -0.71(-0.87%) |
Jun 14, 2021 | 81.32 | 82.09 | 81.32 | 81.82 | 10,324 | +0.50(+0.61%) |
Jun 11, 2021 | 81.91 | 81.91 | 81.12 | 81.32 | 6,443 | -0.54(-0.66%) |
Jun 10, 2021 | 81.11 | 81.95 | 81.11 | 81.86 | 3,842 | +0.40(+0.49%) |
Jun 09, 2021 | 81.54 | 82.50 | 81.46 | 81.46 | 7,689 | +0.00(+0.00%) |
Jun 08, 2021 | 81.01 | 81.46 | 80.90 | 81.46 | 4,196 | +1.08(+1.34%) |
Jun 07, 2021 | 79.48 | 80.73 | 79.42 | 80.38 | 6,973 | +0.61(+0.76%) |
Jun 04, 2021 | 79.43 | 80.74 | 79.43 | 79.77 | 5,201 | +0.08(+0.10%) |
Jun 03, 2021 | 80.59 | 80.59 | 79.65 | 79.69 | 6,162 | -2.28(-2.78%) |
Jun 02, 2021 | 79.42 | 81.97 | 79.42 | 81.97 | 12,046 | +2.11(+2.64%) |