Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 75.25 | 75.55 | 73.76 | 74.14 | 410,189 | -1.32(-1.74%) |
Aug 30, 2021 | 76.01 | 76.28 | 74.95 | 75.45 | 427,756 | -0.33(-0.43%) |
Aug 27, 2021 | 74.06 | 76.53 | 73.95 | 75.78 | 511,099 | +2.03(+2.76%) |
Aug 26, 2021 | 73.59 | 73.98 | 73.30 | 73.75 | 508,021 | -0.02(-0.03%) |
Aug 25, 2021 | 72.24 | 74.13 | 72.14 | 73.76 | 864,298 | +1.85(+2.57%) |
Aug 24, 2021 | 71.34 | 72.73 | 70.88 | 71.92 | 533,578 | +1.17(+1.65%) |
Aug 23, 2021 | 70.18 | 71.76 | 70.16 | 70.75 | 447,678 | +1.36(+1.96%) |
Aug 20, 2021 | 68.08 | 69.53 | 67.70 | 69.39 | 440,093 | +1.75(+2.59%) |
Aug 19, 2021 | 69.41 | 69.68 | 66.81 | 67.64 | 490,198 | -2.42(-3.46%) |
Aug 18, 2021 | 70.90 | 72.72 | 69.96 | 70.06 | 539,068 | -1.26(-1.76%) |
Aug 17, 2021 | 72.12 | 72.69 | 70.02 | 71.32 | 421,540 | -1.30(-1.80%) |
Aug 16, 2021 | 72.89 | 73.60 | 71.85 | 72.62 | 386,488 | -0.82(-1.12%) |
Aug 13, 2021 | 73.22 | 73.79 | 72.73 | 73.45 | 249,407 | +0.21(+0.29%) |
Aug 12, 2021 | 73.67 | 73.82 | 72.39 | 73.23 | 354,981 | -0.19(-0.26%) |
Aug 11, 2021 | 71.14 | 73.45 | 70.39 | 73.43 | 494,086 | +2.68(+3.79%) |
Aug 10, 2021 | 69.77 | 71.14 | 69.26 | 70.75 | 548,661 | +1.05(+1.51%) |
Aug 09, 2021 | 70.87 | 71.12 | 69.60 | 69.69 | 579,016 | -1.73(-2.42%) |
Aug 06, 2021 | 71.45 | 72.09 | 70.74 | 71.42 | 308,728 | +0.80(+1.14%) |
Aug 05, 2021 | 70.29 | 71.62 | 69.86 | 70.62 | 478,674 | +0.85(+1.22%) |
Aug 04, 2021 | 71.74 | 72.13 | 69.75 | 69.77 | 570,066 | -2.75(-3.79%) |
Aug 03, 2021 | 70.57 | 72.51 | 70.21 | 72.51 | 694,668 | +2.44(+3.49%) |
Aug 02, 2021 | 70.73 | 72.81 | 70.02 | 70.07 | 838,900 | -0.39(-0.55%) |
Jul 30, 2021 | 71.15 | 72.12 | 69.90 | 70.46 | 800,529 | -0.97(-1.36%) |
Jul 29, 2021 | 69.40 | 71.57 | 68.89 | 71.43 | 634,706 | +3.44(+5.06%) |
Jul 28, 2021 | 68.78 | 69.15 | 65.40 | 67.99 | 737,469 | -0.39(-0.57%) |
Jul 27, 2021 | 67.08 | 68.78 | 66.42 | 68.38 | 846,648 | +0.93(+1.37%) |
Jul 26, 2021 | 68.21 | 69.18 | 67.02 | 67.45 | 600,454 | -0.47(-0.69%) |
Jul 23, 2021 | 66.84 | 68.21 | 65.93 | 67.92 | 785,498 | +1.80(+2.71%) |
Jul 22, 2021 | 66.19 | 67.04 | 64.85 | 66.13 | 770,536 | +0.17(+0.25%) |
Jul 21, 2021 | 66.45 | 66.88 | 65.75 | 65.96 | 970,684 | +0.45(+0.69%) |
Jul 20, 2021 | 64.12 | 66.86 | 64.12 | 65.51 | 1,268,184 | +1.72(+2.70%) |
Jul 19, 2021 | 63.82 | 64.68 | 62.53 | 63.79 | 943,668 | -1.86(-2.83%) |
Jul 16, 2021 | 67.81 | 68.22 | 65.06 | 65.65 | 1,745,001 | -1.99(-2.94%) |
Jul 15, 2021 | 67.57 | 68.88 | 67.10 | 67.64 | 714,045 | -0.19(-0.27%) |
Jul 14, 2021 | 69.03 | 69.87 | 67.72 | 67.82 | 605,259 | -0.61(-0.89%) |
Jul 13, 2021 | 68.45 | 69.13 | 67.42 | 68.43 | 670,746 | -0.49(-0.71%) |
Jul 12, 2021 | 67.43 | 69.01 | 66.91 | 68.92 | 541,719 | +0.58(+0.85%) |
Jul 09, 2021 | 67.86 | 68.71 | 67.43 | 68.34 | 421,137 | +2.00(+3.01%) |
Jul 08, 2021 | 66.68 | 67.44 | 65.05 | 66.34 | 593,493 | -1.81(-2.66%) |
Jul 07, 2021 | 67.70 | 68.72 | 67.29 | 68.16 | 754,580 | +0.13(+0.19%) |
Jul 06, 2021 | 68.67 | 68.77 | 66.74 | 68.03 | 766,173 | -0.65(-0.94%) |
Jul 02, 2021 | 69.68 | 69.93 | 68.55 | 68.67 | 618,256 | -1.95(-2.76%) |
Jul 01, 2021 | 69.54 | 71.17 | 69.21 | 70.63 | 965,728 | +1.85(+2.69%) |
Jun 30, 2021 | 68.65 | 69.11 | 68.11 | 68.78 | 728,552 | +0.02(+0.03%) |
Jun 29, 2021 | 68.38 | 68.84 | 67.23 | 68.76 | 834,588 | +0.53(+0.77%) |
Jun 28, 2021 | 69.34 | 69.57 | 66.69 | 68.23 | 775,397 | -1.41(-2.02%) |
Jun 25, 2021 | 68.53 | 69.85 | 68.07 | 69.64 | 892,804 | +1.14(+1.66%) |
Jun 24, 2021 | 68.16 | 68.61 | 67.12 | 68.50 | 363,196 | +0.63(+0.93%) |
Jun 23, 2021 | 67.99 | 69.14 | 67.48 | 67.87 | 486,781 | -0.03(-0.04%) |
Jun 22, 2021 | 68.39 | 68.98 | 67.60 | 67.90 | 554,865 | -0.49(-0.72%) |
Jun 21, 2021 | 67.42 | 68.46 | 67.25 | 68.39 | 385,954 | +1.98(+2.98%) |
Jun 18, 2021 | 67.33 | 67.74 | 66.30 | 66.41 | 741,715 | -1.94(-2.84%) |
Jun 17, 2021 | 71.05 | 71.65 | 67.33 | 68.35 | 753,762 | -2.70(-3.80%) |
Jun 16, 2021 | 72.29 | 72.73 | 70.90 | 71.05 | 776,228 | -1.53(-2.10%) |
Jun 15, 2021 | 70.59 | 72.79 | 70.23 | 72.58 | 570,972 | +2.02(+2.86%) |
Jun 14, 2021 | 73.48 | 73.48 | 70.35 | 70.56 | 794,330 | -2.92(-3.98%) |
Jun 11, 2021 | 72.51 | 73.66 | 72.39 | 73.48 | 527,630 | +1.33(+1.85%) |
Jun 10, 2021 | 73.80 | 74.39 | 72.13 | 72.15 | 569,923 | -1.48(-2.01%) |
Jun 09, 2021 | 74.96 | 75.07 | 73.17 | 73.63 | 633,161 | -1.32(-1.77%) |
Jun 08, 2021 | 74.25 | 75.28 | 73.05 | 74.96 | 390,490 | +0.78(+1.05%) |
Jun 07, 2021 | 74.72 | 75.09 | 73.62 | 74.18 | 558,762 | -0.41(-0.55%) |
Jun 04, 2021 | 77.22 | 77.22 | 74.09 | 74.59 | 581,453 | -2.09(-2.73%) |
Jun 03, 2021 | 75.73 | 77.16 | 74.99 | 76.68 | 370,848 | +0.54(+0.70%) |
Jun 02, 2021 | 78.44 | 78.44 | 75.80 | 76.14 | 533,962 | -1.80(-2.30%) |