Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 74.17 | 74.81 | 73.54 | 74.44 | 199,296 | +0.56(+0.76%) |
Aug 30, 2021 | 75.31 | 75.31 | 73.86 | 73.88 | 224,853 | -1.36(-1.81%) |
Aug 27, 2021 | 74.03 | 75.28 | 74.03 | 75.24 | 327,876 | +1.67(+2.28%) |
Aug 26, 2021 | 75.02 | 75.02 | 73.51 | 73.57 | 154,664 | -1.27(-1.70%) |
Aug 25, 2021 | 74.89 | 75.90 | 74.62 | 74.83 | 174,141 | -0.10(-0.13%) |
Aug 24, 2021 | 74.95 | 75.23 | 74.52 | 74.93 | 186,432 | +0.10(+0.13%) |
Aug 23, 2021 | 75.27 | 75.74 | 74.60 | 74.83 | 269,836 | -0.04(-0.05%) |
Aug 20, 2021 | 73.28 | 74.88 | 73.28 | 74.87 | 105,424 | +1.60(+2.19%) |
Aug 19, 2021 | 72.75 | 73.79 | 72.60 | 73.27 | 153,160 | -0.20(-0.28%) |
Aug 18, 2021 | 74.47 | 74.86 | 73.47 | 73.47 | 151,517 | -1.37(-1.84%) |
Aug 17, 2021 | 74.50 | 75.19 | 73.81 | 74.84 | 182,941 | -0.27(-0.36%) |
Aug 16, 2021 | 75.02 | 75.50 | 74.31 | 75.12 | 147,999 | -0.50(-0.66%) |
Aug 13, 2021 | 76.02 | 76.02 | 75.11 | 75.62 | 146,350 | -0.67(-0.88%) |
Aug 12, 2021 | 76.43 | 76.75 | 75.56 | 76.29 | 139,444 | -0.37(-0.48%) |
Aug 11, 2021 | 75.49 | 76.68 | 74.74 | 76.66 | 177,098 | +1.44(+1.91%) |
Aug 10, 2021 | 74.44 | 75.68 | 74.13 | 75.22 | 116,122 | +0.56(+0.76%) |
Aug 09, 2021 | 74.83 | 75.71 | 74.47 | 74.66 | 179,973 | -0.70(-0.94%) |
Aug 06, 2021 | 74.66 | 75.80 | 74.32 | 75.36 | 184,395 | +1.83(+2.49%) |
Aug 05, 2021 | 73.50 | 73.93 | 73.11 | 73.53 | 197,686 | +0.73(+1.00%) |
Aug 04, 2021 | 72.91 | 74.00 | 72.76 | 72.80 | 166,662 | -1.06(-1.43%) |
Aug 03, 2021 | 73.06 | 73.91 | 72.04 | 73.86 | 261,489 | +0.80(+1.10%) |
Aug 02, 2021 | 74.21 | 75.79 | 73.03 | 73.06 | 243,622 | -0.69(-0.93%) |
Jul 30, 2021 | 74.09 | 75.41 | 73.53 | 73.74 | 255,069 | -1.05(-1.40%) |
Jul 29, 2021 | 75.20 | 75.57 | 74.03 | 74.79 | 177,874 | +0.55(+0.75%) |
Jul 28, 2021 | 73.99 | 75.02 | 73.18 | 74.24 | 221,332 | +0.37(+0.50%) |
Jul 27, 2021 | 72.82 | 74.57 | 72.52 | 73.87 | 278,504 | +0.54(+0.73%) |
Jul 26, 2021 | 73.17 | 74.09 | 72.56 | 73.33 | 401,975 | +0.98(+1.35%) |
Jul 23, 2021 | 72.04 | 72.39 | 71.11 | 72.35 | 236,639 | +1.06(+1.48%) |
Jul 22, 2021 | 72.99 | 72.99 | 71.10 | 71.29 | 225,899 | -2.06(-2.81%) |
Jul 21, 2021 | 73.43 | 74.37 | 72.86 | 73.35 | 203,034 | +0.73(+1.01%) |
Jul 20, 2021 | 71.42 | 74.10 | 71.41 | 72.62 | 454,635 | +1.28(+1.79%) |
Jul 19, 2021 | 72.91 | 73.57 | 70.91 | 71.35 | 399,939 | -3.11(-4.18%) |
Jul 16, 2021 | 76.73 | 76.73 | 74.33 | 74.46 | 287,835 | -1.64(-2.15%) |
Jul 15, 2021 | 74.61 | 76.33 | 74.39 | 76.09 | 254,887 | +0.83(+1.10%) |
Jul 14, 2021 | 74.98 | 75.46 | 74.10 | 75.27 | 237,243 | +0.52(+0.70%) |
Jul 13, 2021 | 74.88 | 75.00 | 73.97 | 74.75 | 225,287 | -0.55(-0.74%) |
Jul 12, 2021 | 74.06 | 75.53 | 73.46 | 75.30 | 302,137 | +0.10(+0.13%) |
Jul 09, 2021 | 72.84 | 75.38 | 72.81 | 75.20 | 493,223 | +3.51(+4.90%) |
Jul 08, 2021 | 71.26 | 72.19 | 70.57 | 71.69 | 308,647 | -0.63(-0.86%) |
Jul 07, 2021 | 71.89 | 72.95 | 71.80 | 72.32 | 211,102 | -0.20(-0.28%) |
Jul 06, 2021 | 73.56 | 73.58 | 72.28 | 72.52 | 300,713 | -1.43(-1.93%) |
Jul 02, 2021 | 74.40 | 74.52 | 73.56 | 73.94 | 171,109 | -0.85(-1.13%) |
Jul 01, 2021 | 74.69 | 75.10 | 73.94 | 74.79 | 228,552 | +0.60(+0.81%) |
Jun 30, 2021 | 73.65 | 74.56 | 73.63 | 74.19 | 286,585 | +0.28(+0.38%) |
Jun 29, 2021 | 75.12 | 75.54 | 73.60 | 73.91 | 185,127 | -0.47(-0.63%) |
Jun 28, 2021 | 76.50 | 76.64 | 74.02 | 74.38 | 209,000 | -2.64(-3.43%) |
Jun 25, 2021 | 75.97 | 77.46 | 75.74 | 77.02 | 476,014 | +1.32(+1.75%) |
Jun 24, 2021 | 74.61 | 75.79 | 74.00 | 75.70 | 280,209 | +1.39(+1.87%) |
Jun 23, 2021 | 74.54 | 74.86 | 74.23 | 74.31 | 151,442 | +0.08(+0.11%) |
Jun 22, 2021 | 74.53 | 74.57 | 73.07 | 74.23 | 227,567 | -0.53(-0.71%) |
Jun 21, 2021 | 72.32 | 74.88 | 72.32 | 74.76 | 282,787 | +3.12(+4.35%) |
Jun 18, 2021 | 73.56 | 73.77 | 71.56 | 71.64 | 601,334 | -2.70(-3.64%) |
Jun 17, 2021 | 78.75 | 78.75 | 74.24 | 74.34 | 302,865 | -3.91(-5.00%) |
Jun 16, 2021 | 77.17 | 78.69 | 76.43 | 78.25 | 219,476 | +0.66(+0.85%) |
Jun 15, 2021 | 76.49 | 78.39 | 76.42 | 77.59 | 204,278 | +1.22(+1.59%) |
Jun 14, 2021 | 78.62 | 78.86 | 76.13 | 76.38 | 385,739 | -1.94(-2.47%) |
Jun 11, 2021 | 77.97 | 78.79 | 77.45 | 78.31 | 220,898 | +0.60(+0.77%) |
Jun 10, 2021 | 79.28 | 79.28 | 77.67 | 77.72 | 248,522 | -0.56(-0.71%) |
Jun 09, 2021 | 77.96 | 78.70 | 77.45 | 78.27 | 326,638 | -0.41(-0.52%) |
Jun 08, 2021 | 77.60 | 78.90 | 77.00 | 78.68 | 260,068 | +0.45(+0.57%) |
Jun 07, 2021 | 78.15 | 78.38 | 77.66 | 78.23 | 231,400 | +0.24(+0.30%) |
Jun 04, 2021 | 77.79 | 78.24 | 77.13 | 77.99 | 167,468 | -0.25(-0.32%) |
Jun 03, 2021 | 77.89 | 78.65 | 77.51 | 78.23 | 229,159 | +0.31(+0.40%) |
Jun 02, 2021 | 79.40 | 79.40 | 77.82 | 77.93 | 194,728 | -1.14(-1.44%) |