Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.64 | 73.28 | 71.68 | 72.35 | 1,375,494 | -0.20(-0.28%) |
Aug 30, 2021 | 75.06 | 75.06 | 72.43 | 72.55 | 373,088 | -2.39(-3.19%) |
Aug 27, 2021 | 72.15 | 75.21 | 71.84 | 74.94 | 797,710 | +3.42(+4.78%) |
Aug 26, 2021 | 74.27 | 74.67 | 71.19 | 71.52 | 2,417,244 | -3.18(-4.26%) |
Aug 25, 2021 | 71.38 | 74.93 | 71.05 | 74.70 | 818,916 | +3.25(+4.55%) |
Aug 24, 2021 | 71.00 | 71.93 | 70.52 | 71.45 | 765,502 | +1.08(+1.53%) |
Aug 23, 2021 | 68.91 | 70.73 | 68.15 | 70.37 | 599,361 | +2.89(+4.28%) |
Aug 20, 2021 | 65.05 | 67.63 | 64.95 | 67.48 | 450,716 | +2.13(+3.26%) |
Aug 19, 2021 | 66.38 | 67.39 | 64.41 | 65.35 | 648,917 | -2.06(-3.06%) |
Aug 18, 2021 | 67.34 | 69.18 | 66.39 | 67.41 | 463,148 | +0.35(+0.52%) |
Aug 17, 2021 | 68.32 | 68.59 | 65.38 | 67.06 | 692,048 | -2.51(-3.61%) |
Aug 16, 2021 | 68.61 | 70.65 | 67.49 | 69.57 | 614,684 | -0.32(-0.46%) |
Aug 13, 2021 | 72.43 | 72.75 | 69.77 | 69.89 | 1,757,624 | -2.01(-2.80%) |
Aug 12, 2021 | 71.41 | 72.19 | 69.47 | 71.90 | 572,491 | +0.87(+1.22%) |
Aug 11, 2021 | 67.17 | 71.11 | 67.03 | 71.03 | 860,410 | +3.74(+5.56%) |
Aug 10, 2021 | 70.27 | 71.17 | 66.20 | 67.29 | 937,203 | -2.68(-3.83%) |
Aug 09, 2021 | 67.52 | 70.12 | 64.75 | 69.97 | 1,440,406 | +5.93(+9.26%) |
Aug 06, 2021 | 64.57 | 64.57 | 62.62 | 64.04 | 576,072 | +0.58(+0.91%) |
Aug 05, 2021 | 61.50 | 63.84 | 61.50 | 63.46 | 586,699 | +2.45(+4.02%) |
Aug 04, 2021 | 61.58 | 62.62 | 60.85 | 61.01 | 584,793 | -1.09(-1.76%) |
Aug 03, 2021 | 63.77 | 64.05 | 60.55 | 62.10 | 526,808 | -0.91(-1.44%) |
Aug 02, 2021 | 62.72 | 65.15 | 62.04 | 63.01 | 798,077 | +1.30(+2.11%) |
Jul 30, 2021 | 61.25 | 62.50 | 60.55 | 61.71 | 460,555 | -0.48(-0.77%) |
Jul 29, 2021 | 62.68 | 63.42 | 61.43 | 62.19 | 405,507 | -0.16(-0.26%) |
Jul 28, 2021 | 61.99 | 63.16 | 60.13 | 62.35 | 651,994 | +1.25(+2.05%) |
Jul 27, 2021 | 61.90 | 62.06 | 58.68 | 61.10 | 506,994 | -1.58(-2.52%) |
Jul 26, 2021 | 62.75 | 63.36 | 60.88 | 62.68 | 683,051 | +1.75(+2.87%) |
Jul 23, 2021 | 62.26 | 62.40 | 60.26 | 60.93 | 329,544 | -1.12(-1.80%) |
Jul 22, 2021 | 63.93 | 64.00 | 61.26 | 62.05 | 586,814 | -1.84(-2.88%) |
Jul 21, 2021 | 63.72 | 65.02 | 63.06 | 63.89 | 872,563 | +1.25(+2.00%) |
Jul 20, 2021 | 60.34 | 63.36 | 59.16 | 62.64 | 1,293,673 | +2.43(+4.04%) |
Jul 19, 2021 | 58.17 | 61.40 | 57.64 | 60.21 | 1,600,694 | -0.75(-1.23%) |
Jul 16, 2021 | 65.10 | 65.10 | 60.84 | 60.96 | 2,210,931 | -3.41(-5.30%) |
Jul 15, 2021 | 67.32 | 67.66 | 63.09 | 64.37 | 1,645,066 | -3.70(-5.44%) |
Jul 14, 2021 | 70.72 | 71.17 | 67.32 | 68.07 | 689,846 | -1.56(-2.24%) |
Jul 13, 2021 | 71.10 | 71.38 | 68.88 | 69.63 | 575,941 | -1.58(-2.22%) |
Jul 12, 2021 | 70.66 | 71.79 | 69.63 | 71.21 | 478,978 | -0.02(-0.03%) |
Jul 09, 2021 | 71.41 | 72.19 | 70.22 | 71.23 | 560,477 | +0.58(+0.82%) |
Jul 08, 2021 | 70.06 | 72.55 | 69.37 | 70.65 | 858,988 | -1.75(-2.42%) |
Jul 07, 2021 | 74.75 | 75.39 | 71.79 | 72.40 | 716,077 | -2.59(-3.45%) |
Jul 06, 2021 | 76.73 | 76.88 | 73.35 | 74.99 | 740,971 | -1.74(-2.27%) |
Jul 02, 2021 | 77.13 | 77.23 | 74.73 | 76.73 | 681,362 | -0.07(-0.09%) |
Jul 01, 2021 | 78.98 | 79.76 | 76.61 | 76.80 | 1,055,296 | -0.64(-0.83%) |
Jun 30, 2021 | 78.00 | 79.13 | 76.31 | 77.44 | 1,962,072 | -0.24(-0.31%) |
Jun 29, 2021 | 75.97 | 80.81 | 75.44 | 77.68 | 939,507 | +1.72(+2.26%) |
Jun 28, 2021 | 75.93 | 76.10 | 73.82 | 75.96 | 571,427 | -0.27(-0.35%) |
Jun 25, 2021 | 78.57 | 78.57 | 76.07 | 76.23 | 5,289,833 | -1.87(-2.39%) |
Jun 24, 2021 | 79.04 | 79.98 | 77.35 | 78.10 | 677,833 | -0.04(-0.05%) |
Jun 23, 2021 | 77.70 | 79.17 | 76.79 | 78.14 | 1,058,089 | +0.29(+0.37%) |
Jun 22, 2021 | 75.30 | 78.09 | 74.70 | 77.85 | 1,182,891 | +1.77(+2.33%) |
Jun 21, 2021 | 72.89 | 76.30 | 72.33 | 76.08 | 1,420,645 | +3.74(+5.17%) |
Jun 18, 2021 | 74.30 | 75.03 | 71.61 | 72.34 | 1,143,254 | -3.32(-4.39%) |
Jun 17, 2021 | 75.17 | 77.64 | 73.51 | 75.66 | 877,577 | +0.03(+0.04%) |
Jun 16, 2021 | 73.71 | 76.02 | 73.66 | 75.63 | 621,134 | +1.21(+1.63%) |
Jun 15, 2021 | 74.61 | 75.58 | 74.11 | 74.42 | 616,399 | -0.27(-0.36%) |
Jun 14, 2021 | 75.57 | 76.32 | 74.17 | 74.69 | 739,219 | -1.06(-1.40%) |
Jun 11, 2021 | 72.54 | 75.76 | 72.54 | 75.75 | 501,924 | +3.21(+4.43%) |
Jun 10, 2021 | 75.29 | 75.88 | 72.44 | 72.54 | 983,796 | -2.73(-3.63%) |
Jun 09, 2021 | 76.66 | 77.29 | 74.56 | 75.27 | 526,157 | -1.25(-1.63%) |
Jun 08, 2021 | 75.57 | 76.84 | 75.14 | 76.52 | 1,224,820 | +1.23(+1.63%) |
Jun 07, 2021 | 73.79 | 76.12 | 73.79 | 75.29 | 957,568 | +1.70(+2.31%) |
Jun 04, 2021 | 74.29 | 75.22 | 72.89 | 73.59 | 681,086 | +0.02(+0.03%) |
Jun 03, 2021 | 72.08 | 74.96 | 69.54 | 73.57 | 956,642 | -0.58(-0.78%) |
Jun 02, 2021 | 73.50 | 74.58 | 71.13 | 74.15 | 1,541,836 | -0.38(-0.51%) |