Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.36 | 68.67 | 67.74 | 68.01 | 2,137,464 | -0.45(-0.66%) |
Aug 30, 2021 | 68.45 | 69.09 | 68.35 | 68.47 | 1,391,741 | +0.31(+0.46%) |
Aug 27, 2021 | 68.18 | 68.72 | 67.84 | 68.16 | 1,675,201 | +0.12(+0.17%) |
Aug 26, 2021 | 68.28 | 68.30 | 67.06 | 68.04 | 2,337,108 | -0.50(-0.73%) |
Aug 25, 2021 | 68.51 | 68.77 | 67.66 | 68.54 | 1,454,081 | +0.07(+0.10%) |
Aug 24, 2021 | 68.36 | 68.97 | 68.18 | 68.47 | 2,141,758 | +0.15(+0.22%) |
Aug 23, 2021 | 68.64 | 68.83 | 68.03 | 68.32 | 1,765,224 | +0.34(+0.50%) |
Aug 20, 2021 | 67.54 | 68.12 | 67.13 | 67.98 | 1,424,443 | +0.44(+0.66%) |
Aug 19, 2021 | 66.63 | 67.85 | 66.52 | 67.53 | 2,279,397 | -0.20(-0.29%) |
Aug 18, 2021 | 68.07 | 68.73 | 67.62 | 67.73 | 1,712,283 | -0.80(-1.17%) |
Aug 17, 2021 | 69.86 | 70.32 | 67.71 | 68.53 | 2,660,983 | -2.39(-3.37%) |
Aug 16, 2021 | 71.28 | 71.63 | 70.47 | 70.92 | 1,545,516 | -0.95(-1.32%) |
Aug 13, 2021 | 71.49 | 71.93 | 71.09 | 71.87 | 1,882,575 | +0.27(+0.37%) |
Aug 12, 2021 | 72.39 | 72.67 | 71.38 | 71.61 | 1,467,174 | -0.73(-1.01%) |
Aug 11, 2021 | 71.60 | 72.42 | 71.16 | 72.34 | 2,601,781 | +0.52(+0.72%) |
Aug 10, 2021 | 71.04 | 72.32 | 70.66 | 71.82 | 1,717,524 | +0.95(+1.34%) |
Aug 09, 2021 | 71.30 | 71.43 | 70.50 | 70.87 | 1,194,140 | -0.84(-1.17%) |
Aug 06, 2021 | 72.26 | 72.74 | 71.48 | 71.70 | 1,527,478 | +0.05(+0.07%) |
Aug 05, 2021 | 70.52 | 71.70 | 70.41 | 71.65 | 2,390,254 | +1.15(+1.63%) |
Aug 04, 2021 | 72.10 | 72.34 | 70.32 | 70.50 | 2,904,532 | -2.05(-2.82%) |
Aug 03, 2021 | 73.38 | 73.62 | 71.96 | 72.55 | 2,163,675 | -0.23(-0.32%) |
Aug 02, 2021 | 72.23 | 73.52 | 71.90 | 72.78 | 4,093,447 | +1.45(+2.03%) |
Jul 30, 2021 | 74.19 | 74.39 | 70.17 | 71.33 | 7,979,222 | -3.87(-5.14%) |
Jul 29, 2021 | 74.35 | 75.56 | 74.27 | 75.20 | 2,607,604 | +1.56(+2.11%) |
Jul 28, 2021 | 74.15 | 74.60 | 72.48 | 73.64 | 2,477,869 | -0.50(-0.67%) |
Jul 27, 2021 | 73.79 | 74.60 | 73.39 | 74.14 | 2,132,858 | +0.10(+0.13%) |
Jul 26, 2021 | 73.89 | 74.60 | 73.43 | 74.04 | 2,054,014 | +0.15(+0.20%) |
Jul 23, 2021 | 72.85 | 74.22 | 72.19 | 73.89 | 3,165,965 | +2.39(+3.35%) |
Jul 22, 2021 | 70.78 | 71.78 | 70.41 | 71.50 | 2,341,359 | +0.41(+0.58%) |
Jul 21, 2021 | 69.86 | 71.69 | 69.86 | 71.09 | 2,777,236 | +1.57(+2.25%) |
Jul 20, 2021 | 67.17 | 69.93 | 66.95 | 69.53 | 2,688,648 | +2.41(+3.59%) |
Jul 19, 2021 | 67.45 | 67.80 | 66.26 | 67.12 | 3,393,387 | -1.74(-2.53%) |
Jul 16, 2021 | 71.16 | 71.49 | 68.40 | 68.86 | 2,834,217 | -2.08(-2.93%) |
Jul 15, 2021 | 70.89 | 71.66 | 70.42 | 70.94 | 2,242,549 | -0.48(-0.67%) |
Jul 14, 2021 | 71.82 | 72.73 | 71.39 | 71.42 | 1,908,911 | -1.31(-1.80%) |
Jul 13, 2021 | 73.55 | 73.69 | 72.33 | 72.73 | 1,377,718 | -0.91(-1.23%) |
Jul 12, 2021 | 73.15 | 74.02 | 72.82 | 73.63 | 1,868,390 | -0.25(-0.34%) |
Jul 09, 2021 | 72.75 | 73.91 | 72.63 | 73.88 | 2,256,974 | +1.97(+2.73%) |
Jul 08, 2021 | 71.82 | 72.43 | 70.77 | 71.92 | 1,995,174 | -1.02(-1.40%) |
Jul 07, 2021 | 73.20 | 73.44 | 72.29 | 72.94 | 1,206,952 | -0.31(-0.42%) |
Jul 06, 2021 | 74.68 | 74.93 | 72.11 | 73.25 | 2,160,532 | -1.85(-2.46%) |
Jul 02, 2021 | 74.49 | 75.25 | 74.06 | 75.10 | 3,763,056 | +1.02(+1.38%) |
Jul 01, 2021 | 73.23 | 74.26 | 73.13 | 74.08 | 2,224,943 | +1.11(+1.52%) |
Jun 30, 2021 | 72.17 | 73.08 | 71.74 | 72.97 | 1,855,529 | +0.88(+1.22%) |
Jun 29, 2021 | 71.67 | 73.15 | 71.29 | 72.09 | 1,832,329 | +0.78(+1.10%) |
Jun 28, 2021 | 73.33 | 73.66 | 71.24 | 71.30 | 2,051,316 | -2.41(-3.27%) |
Jun 25, 2021 | 73.18 | 74.65 | 73.10 | 73.71 | 7,568,466 | +1.34(+1.86%) |
Jun 24, 2021 | 73.22 | 73.38 | 72.22 | 72.37 | 2,047,924 | -0.45(-0.62%) |
Jun 23, 2021 | 72.51 | 73.10 | 72.24 | 72.83 | 1,926,401 | +0.60(+0.83%) |
Jun 22, 2021 | 71.38 | 72.46 | 71.03 | 72.23 | 1,733,408 | +0.54(+0.76%) |
Jun 21, 2021 | 71.11 | 72.35 | 71.11 | 71.69 | 1,623,013 | +0.83(+1.17%) |
Jun 18, 2021 | 70.83 | 71.83 | 70.62 | 70.86 | 3,644,909 | -0.87(-1.22%) |
Jun 17, 2021 | 71.95 | 72.14 | 70.15 | 71.73 | 3,243,688 | -0.73(-1.01%) |
Jun 16, 2021 | 73.01 | 73.01 | 71.73 | 72.46 | 2,359,683 | -0.44(-0.61%) |
Jun 15, 2021 | 72.47 | 72.91 | 71.79 | 72.91 | 1,781,972 | +0.54(+0.75%) |
Jun 14, 2021 | 72.99 | 73.33 | 71.77 | 72.36 | 3,083,558 | -0.68(-0.94%) |
Jun 11, 2021 | 70.47 | 73.15 | 70.04 | 73.05 | 3,767,619 | +3.18(+4.56%) |
Jun 10, 2021 | 70.16 | 70.51 | 69.68 | 69.86 | 3,624,977 | +0.08(+0.11%) |
Jun 09, 2021 | 70.60 | 70.83 | 69.69 | 69.78 | 1,948,631 | -0.73(-1.03%) |
Jun 08, 2021 | 69.89 | 70.84 | 69.44 | 70.51 | 1,852,328 | +0.44(+0.63%) |
Jun 07, 2021 | 70.39 | 70.86 | 69.63 | 70.07 | 1,697,942 | +0.21(+0.30%) |
Jun 04, 2021 | 70.05 | 70.37 | 68.83 | 69.86 | 1,781,819 | -0.22(-0.32%) |
Jun 03, 2021 | 69.81 | 70.18 | 69.01 | 70.08 | 2,015,170 | +0.07(+0.10%) |
Jun 02, 2021 | 70.58 | 70.72 | 69.73 | 70.01 | 2,473,629 | -0.58(-0.83%) |