Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.53 | 71.96 | 69.87 | 70.14 | 849,563 | -1.48(-2.06%) |
Aug 30, 2021 | 72.09 | 72.37 | 71.38 | 71.62 | 393,070 | -0.10(-0.15%) |
Aug 27, 2021 | 70.37 | 71.89 | 70.26 | 71.73 | 456,586 | +1.50(+2.13%) |
Aug 26, 2021 | 70.81 | 71.07 | 70.11 | 70.23 | 371,611 | -0.69(-0.97%) |
Aug 25, 2021 | 70.81 | 71.70 | 70.49 | 70.92 | 382,048 | -0.07(-0.09%) |
Aug 24, 2021 | 70.89 | 71.71 | 70.71 | 70.98 | 365,898 | +0.58(+0.83%) |
Aug 23, 2021 | 70.50 | 70.71 | 69.87 | 70.40 | 633,882 | +0.55(+0.79%) |
Aug 20, 2021 | 69.91 | 70.57 | 69.20 | 69.85 | 758,474 | -0.17(-0.25%) |
Aug 19, 2021 | 71.09 | 71.19 | 69.36 | 70.02 | 809,358 | -1.33(-1.86%) |
Aug 18, 2021 | 72.79 | 72.99 | 71.17 | 71.35 | 625,009 | -1.74(-2.38%) |
Aug 17, 2021 | 73.54 | 74.26 | 72.20 | 73.08 | 822,966 | -1.52(-2.04%) |
Aug 16, 2021 | 75.01 | 75.39 | 74.10 | 74.60 | 366,416 | -0.61(-0.81%) |
Aug 13, 2021 | 75.38 | 75.38 | 74.65 | 75.21 | 301,283 | +0.03(+0.04%) |
Aug 12, 2021 | 75.21 | 75.94 | 74.73 | 75.18 | 342,999 | -0.08(-0.10%) |
Aug 11, 2021 | 73.24 | 75.29 | 72.77 | 75.26 | 381,194 | +2.58(+3.56%) |
Aug 10, 2021 | 71.22 | 73.30 | 71.22 | 72.68 | 320,316 | +1.35(+1.89%) |
Aug 09, 2021 | 71.69 | 71.98 | 70.99 | 71.33 | 342,154 | -0.88(-1.22%) |
Aug 06, 2021 | 71.89 | 72.82 | 71.66 | 72.21 | 292,031 | +0.95(+1.33%) |
Aug 05, 2021 | 71.85 | 72.32 | 70.71 | 71.26 | 575,812 | +0.10(+0.15%) |
Aug 04, 2021 | 72.04 | 73.12 | 71.17 | 71.16 | 515,599 | -1.34(-1.85%) |
Aug 03, 2021 | 71.43 | 72.85 | 70.22 | 72.50 | 783,954 | +1.47(+2.07%) |
Aug 02, 2021 | 71.08 | 75.35 | 70.80 | 71.02 | 1,284,491 | -4.50(-5.96%) |
Jul 30, 2021 | 74.11 | 75.58 | 74.11 | 75.53 | 638,118 | +0.98(+1.31%) |
Jul 29, 2021 | 74.36 | 75.36 | 73.49 | 74.55 | 327,214 | +1.22(+1.66%) |
Jul 28, 2021 | 74.27 | 74.40 | 72.33 | 73.33 | 421,101 | -0.99(-1.33%) |
Jul 27, 2021 | 73.05 | 74.48 | 72.51 | 74.32 | 635,659 | +0.79(+1.07%) |
Jul 26, 2021 | 73.41 | 73.83 | 72.64 | 73.53 | 361,974 | +0.40(+0.55%) |
Jul 23, 2021 | 73.43 | 73.61 | 72.50 | 73.13 | 311,908 | +0.47(+0.65%) |
Jul 22, 2021 | 74.10 | 74.10 | 72.41 | 72.66 | 304,075 | -1.27(-1.72%) |
Jul 21, 2021 | 73.07 | 73.97 | 72.68 | 73.93 | 662,139 | +1.63(+2.26%) |
Jul 20, 2021 | 71.56 | 73.24 | 71.10 | 72.30 | 789,339 | +1.05(+1.48%) |
Jul 19, 2021 | 70.88 | 72.32 | 69.63 | 71.24 | 525,999 | -0.79(-1.09%) |
Jul 16, 2021 | 74.06 | 74.62 | 71.91 | 72.03 | 475,438 | -1.95(-2.63%) |
Jul 15, 2021 | 73.96 | 74.81 | 73.32 | 73.98 | 185,008 | -0.59(-0.79%) |
Jul 14, 2021 | 75.11 | 76.12 | 74.02 | 74.57 | 328,796 | -0.45(-0.60%) |
Jul 13, 2021 | 76.22 | 76.58 | 74.98 | 75.01 | 288,740 | -1.66(-2.17%) |
Jul 12, 2021 | 75.84 | 76.73 | 75.05 | 76.68 | 353,648 | +0.36(+0.47%) |
Jul 09, 2021 | 75.55 | 76.66 | 75.11 | 76.31 | 325,584 | +2.32(+3.13%) |
Jul 08, 2021 | 73.67 | 75.01 | 72.75 | 74.00 | 328,996 | -1.23(-1.63%) |
Jul 07, 2021 | 74.05 | 75.48 | 74.05 | 75.22 | 330,585 | +0.95(+1.28%) |
Jul 06, 2021 | 75.60 | 75.77 | 73.15 | 74.27 | 537,679 | -1.82(-2.40%) |
Jul 02, 2021 | 76.27 | 76.64 | 75.20 | 76.10 | 330,444 | -0.19(-0.25%) |
Jul 01, 2021 | 77.28 | 77.53 | 76.12 | 76.29 | 486,952 | -0.28(-0.36%) |
Jun 30, 2021 | 74.40 | 76.92 | 74.40 | 76.56 | 1,181,945 | +1.77(+2.36%) |
Jun 29, 2021 | 76.27 | 76.68 | 74.55 | 74.79 | 438,433 | -0.67(-0.89%) |
Jun 28, 2021 | 76.90 | 76.90 | 75.12 | 75.47 | 466,719 | -1.23(-1.61%) |
Jun 25, 2021 | 77.00 | 77.81 | 76.41 | 76.70 | 749,358 | +0.02(+0.02%) |
Jun 24, 2021 | 76.46 | 77.04 | 75.57 | 76.69 | 373,270 | +0.96(+1.27%) |
Jun 23, 2021 | 76.88 | 76.88 | 75.17 | 75.73 | 623,423 | -0.61(-0.80%) |
Jun 22, 2021 | 76.83 | 76.83 | 75.19 | 76.33 | 579,631 | -0.70(-0.91%) |
Jun 21, 2021 | 75.85 | 77.43 | 75.35 | 77.04 | 408,934 | +2.31(+3.09%) |
Jun 18, 2021 | 73.73 | 75.49 | 73.31 | 74.73 | 889,298 | -0.30(-0.41%) |
Jun 17, 2021 | 76.79 | 76.96 | 72.98 | 75.03 | 896,771 | -2.25(-2.91%) |
Jun 16, 2021 | 77.88 | 78.17 | 76.65 | 77.28 | 520,021 | -1.07(-1.37%) |
Jun 15, 2021 | 78.56 | 79.06 | 77.53 | 78.36 | 899,306 | -0.37(-0.47%) |
Jun 14, 2021 | 80.27 | 80.27 | 78.09 | 78.73 | 488,260 | -1.78(-2.21%) |
Jun 11, 2021 | 81.44 | 81.87 | 79.84 | 80.50 | 410,658 | -0.36(-0.45%) |
Jun 10, 2021 | 83.71 | 83.71 | 80.67 | 80.87 | 484,035 | -2.17(-2.61%) |
Jun 09, 2021 | 83.51 | 83.74 | 82.52 | 83.03 | 454,773 | -0.95(-1.13%) |
Jun 08, 2021 | 82.48 | 84.18 | 81.47 | 83.98 | 435,764 | +1.41(+1.70%) |
Jun 07, 2021 | 84.37 | 84.38 | 82.34 | 82.58 | 620,091 | -1.81(-2.14%) |
Jun 04, 2021 | 84.13 | 84.82 | 83.53 | 84.38 | 351,332 | +0.71(+0.85%) |
Jun 03, 2021 | 83.47 | 83.70 | 81.58 | 83.67 | 647,594 | -0.23(-0.27%) |
Jun 02, 2021 | 84.96 | 84.96 | 83.13 | 83.90 | 431,677 | -1.05(-1.24%) |