Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 78.69 | 78.69 | 78.08 | 78.44 | 2,973 | +0.02(+0.02%) |
Aug 30, 2021 | 78.62 | 78.87 | 78.33 | 78.43 | 3,108 | +0.29(+0.37%) |
Aug 27, 2021 | 77.18 | 78.63 | 77.18 | 78.14 | 4,468 | +1.09(+1.41%) |
Aug 26, 2021 | 77.64 | 77.66 | 77.05 | 77.05 | 3,432 | -0.64(-0.82%) |
Aug 25, 2021 | 77.27 | 77.70 | 76.95 | 77.69 | 2,913 | +0.45(+0.58%) |
Aug 24, 2021 | 76.95 | 77.24 | 76.75 | 77.24 | 3,062 | +0.17(+0.22%) |
Aug 23, 2021 | 77.04 | 77.43 | 77.00 | 77.07 | 2,694 | +1.20(+1.58%) |
Aug 20, 2021 | 74.41 | 76.00 | 74.41 | 75.87 | 3,757 | +1.67(+2.26%) |
Aug 19, 2021 | 74.49 | 75.00 | 74.19 | 74.20 | 2,732 | -1.09(-1.45%) |
Aug 18, 2021 | 76.43 | 76.43 | 75.29 | 75.29 | 2,453 | -1.10(-1.45%) |
Aug 17, 2021 | 75.45 | 76.40 | 75.43 | 76.40 | 2,578 | +0.51(+0.68%) |
Aug 16, 2021 | 75.85 | 76.27 | 75.56 | 75.88 | 3,289 | -0.15(-0.20%) |
Aug 13, 2021 | 76.43 | 76.75 | 75.99 | 76.03 | 3,472 | -0.20(-0.26%) |
Aug 12, 2021 | 75.65 | 76.29 | 75.12 | 76.23 | 5,027 | +0.80(+1.06%) |
Aug 11, 2021 | 75.81 | 75.81 | 75.05 | 75.43 | 5,816 | -0.21(-0.28%) |
Aug 10, 2021 | 76.49 | 76.49 | 75.31 | 75.64 | 2,411 | -1.04(-1.36%) |
Aug 09, 2021 | 77.02 | 77.36 | 76.53 | 76.69 | 4,051 | -0.08(-0.10%) |
Aug 06, 2021 | 76.88 | 76.91 | 76.36 | 76.77 | 3,497 | -0.71(-0.92%) |
Aug 05, 2021 | 76.66 | 77.48 | 76.66 | 77.48 | 3,638 | +0.99(+1.29%) |
Aug 04, 2021 | 76.28 | 76.99 | 76.28 | 76.49 | 4,525 | +0.36(+0.47%) |
Aug 03, 2021 | 75.58 | 76.13 | 75.37 | 76.13 | 5,083 | +0.72(+0.95%) |
Aug 02, 2021 | 75.93 | 75.93 | 75.31 | 75.41 | 3,589 | +0.06(+0.08%) |
Jul 30, 2021 | 74.74 | 75.62 | 74.74 | 75.35 | 2,788 | +0.11(+0.15%) |
Jul 29, 2021 | 75.95 | 76.04 | 75.09 | 75.24 | 5,635 | -0.41(-0.55%) |
Jul 28, 2021 | 74.05 | 75.92 | 74.05 | 75.66 | 3,905 | +1.62(+2.19%) |
Jul 27, 2021 | 73.14 | 74.06 | 72.73 | 74.04 | 5,529 | +0.17(+0.23%) |
Jul 26, 2021 | 74.65 | 74.66 | 73.86 | 73.86 | 4,798 | -0.95(-1.27%) |
Jul 23, 2021 | 75.12 | 75.12 | 74.34 | 74.81 | 4,623 | +0.30(+0.41%) |
Jul 22, 2021 | 73.66 | 74.80 | 73.66 | 74.51 | 2,624 | +1.31(+1.78%) |
Jul 21, 2021 | 74.03 | 74.95 | 73.21 | 73.21 | 6,036 | -0.89(-1.20%) |
Jul 20, 2021 | 72.68 | 74.19 | 72.60 | 74.10 | 130,362 | +1.79(+2.47%) |
Jul 19, 2021 | 71.51 | 72.77 | 71.51 | 72.31 | 6,019 | -0.18(-0.25%) |
Jul 16, 2021 | 72.55 | 73.08 | 72.26 | 72.49 | 4,924 | +0.52(+0.72%) |
Jul 15, 2021 | 72.65 | 73.68 | 70.96 | 71.97 | 12,695 | -1.64(-2.23%) |
Jul 14, 2021 | 75.50 | 75.50 | 73.61 | 73.61 | 6,631 | -1.69(-2.24%) |
Jul 13, 2021 | 75.27 | 75.99 | 75.12 | 75.30 | 3,018 | -0.86(-1.13%) |
Jul 12, 2021 | 77.01 | 77.25 | 76.16 | 76.16 | 9,530 | -0.88(-1.14%) |
Jul 09, 2021 | 76.61 | 77.12 | 76.61 | 77.03 | 3,566 | +0.55(+0.71%) |
Jul 08, 2021 | 75.37 | 76.74 | 75.37 | 76.49 | 8,700 | -0.16(-0.20%) |
Jul 07, 2021 | 76.71 | 76.90 | 75.77 | 76.64 | 11,637 | -0.20(-0.26%) |
Jul 06, 2021 | 77.25 | 77.25 | 76.56 | 76.84 | 3,398 | -0.36(-0.47%) |
Jul 02, 2021 | 77.99 | 77.99 | 76.69 | 77.20 | 5,880 | -0.74(-0.95%) |
Jul 01, 2021 | 77.38 | 77.94 | 77.24 | 77.94 | 7,879 | +0.66(+0.85%) |
Jun 30, 2021 | 77.19 | 77.47 | 76.89 | 77.28 | 23,933 | -0.40(-0.51%) |
Jun 29, 2021 | 78.33 | 78.33 | 77.68 | 77.68 | 9,617 | -0.68(-0.87%) |
Jun 28, 2021 | 79.05 | 79.23 | 77.95 | 78.36 | 16,077 | -0.40(-0.50%) |
Jun 25, 2021 | 78.34 | 78.76 | 78.19 | 78.76 | 2,277 | +0.68(+0.87%) |
Jun 24, 2021 | 78.16 | 78.43 | 77.81 | 78.08 | 4,765 | +0.54(+0.70%) |
Jun 23, 2021 | 77.65 | 77.72 | 77.36 | 77.54 | 4,909 | +0.35(+0.45%) |
Jun 22, 2021 | 77.05 | 77.19 | 76.53 | 77.19 | 6,645 | +0.11(+0.15%) |
Jun 21, 2021 | 76.55 | 77.21 | 76.12 | 77.08 | 5,551 | +0.61(+0.80%) |
Jun 18, 2021 | 76.39 | 76.52 | 76.10 | 76.46 | 3,756 | -0.36(-0.47%) |
Jun 17, 2021 | 76.55 | 77.25 | 76.55 | 76.83 | 2,573 | +0.26(+0.34%) |
Jun 16, 2021 | 76.76 | 76.77 | 76.31 | 76.57 | 5,517 | +0.35(+0.47%) |
Jun 15, 2021 | 76.99 | 76.99 | 75.85 | 76.21 | 5,533 | -0.80(-1.04%) |
Jun 14, 2021 | 77.66 | 77.70 | 76.82 | 77.01 | 6,725 | -0.15(-0.20%) |
Jun 11, 2021 | 77.83 | 77.92 | 76.71 | 77.16 | 5,739 | -0.15(-0.19%) |
Jun 10, 2021 | 76.15 | 77.49 | 76.15 | 77.31 | 4,698 | +1.18(+1.55%) |
Jun 09, 2021 | 76.40 | 76.55 | 75.90 | 76.13 | 7,967 | +0.75(+0.99%) |
Jun 08, 2021 | 75.47 | 75.47 | 73.87 | 75.38 | 14,935 | +0.00(+0.00%) |
Jun 07, 2021 | 72.50 | 77.20 | 72.29 | 75.38 | 51,674 | +3.51(+4.88%) |
Jun 04, 2021 | 71.26 | 72.14 | 71.26 | 71.88 | 4,885 | +0.86(+1.21%) |
Jun 03, 2021 | 71.14 | 71.36 | 70.53 | 71.02 | 9,764 | -0.49(-0.68%) |
Jun 02, 2021 | 72.28 | 72.28 | 71.02 | 71.51 | 2,928 | -0.54(-0.75%) |