Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.56 | 70.32 | 69.03 | 69.25 | 443,095 | -0.04(-0.05%) |
Aug 30, 2021 | 70.50 | 70.50 | 69.20 | 69.28 | 768,687 | -1.22(-1.73%) |
Aug 27, 2021 | 69.50 | 70.90 | 69.50 | 70.50 | 465,830 | +1.09(+1.58%) |
Aug 26, 2021 | 71.02 | 71.48 | 69.33 | 69.41 | 341,821 | -1.26(-1.78%) |
Aug 25, 2021 | 70.17 | 71.19 | 69.97 | 70.67 | 269,551 | +0.84(+1.20%) |
Aug 24, 2021 | 69.27 | 69.84 | 69.04 | 69.83 | 379,765 | +0.79(+1.15%) |
Aug 23, 2021 | 68.67 | 69.32 | 68.42 | 69.04 | 331,148 | +0.46(+0.66%) |
Aug 20, 2021 | 67.50 | 68.67 | 67.29 | 68.58 | 246,973 | +0.91(+1.35%) |
Aug 19, 2021 | 67.13 | 68.12 | 66.56 | 67.67 | 456,554 | -0.31(-0.46%) |
Aug 18, 2021 | 68.32 | 69.32 | 67.90 | 67.98 | 417,391 | -0.78(-1.13%) |
Aug 17, 2021 | 69.11 | 70.13 | 68.24 | 68.75 | 673,157 | -0.97(-1.39%) |
Aug 16, 2021 | 69.44 | 69.98 | 68.75 | 69.72 | 381,594 | -0.42(-0.60%) |
Aug 13, 2021 | 70.47 | 70.82 | 69.57 | 70.14 | 358,130 | -0.45(-0.63%) |
Aug 12, 2021 | 70.24 | 70.71 | 69.31 | 70.59 | 604,029 | +0.41(+0.58%) |
Aug 11, 2021 | 69.05 | 70.31 | 68.17 | 70.18 | 306,818 | +1.23(+1.79%) |
Aug 10, 2021 | 68.53 | 70.05 | 68.08 | 68.94 | 506,294 | +0.46(+0.67%) |
Aug 09, 2021 | 68.13 | 69.39 | 67.54 | 68.49 | 471,346 | -0.27(-0.40%) |
Aug 06, 2021 | 68.00 | 69.39 | 67.94 | 68.76 | 395,745 | +1.69(+2.52%) |
Aug 05, 2021 | 65.97 | 67.08 | 65.97 | 67.08 | 359,198 | +1.28(+1.94%) |
Aug 04, 2021 | 65.80 | 66.83 | 65.47 | 65.80 | 255,094 | -0.86(-1.29%) |
Aug 03, 2021 | 66.31 | 66.81 | 64.68 | 66.66 | 221,812 | +0.83(+1.26%) |
Aug 02, 2021 | 66.85 | 68.23 | 65.34 | 65.83 | 469,693 | -0.52(-0.78%) |
Jul 30, 2021 | 66.77 | 67.91 | 65.98 | 66.35 | 302,998 | -0.97(-1.44%) |
Jul 29, 2021 | 67.51 | 67.72 | 66.57 | 67.31 | 330,914 | +0.84(+1.26%) |
Jul 28, 2021 | 66.95 | 67.65 | 65.98 | 66.47 | 461,748 | -0.15(-0.22%) |
Jul 27, 2021 | 65.95 | 67.09 | 65.53 | 66.62 | 312,736 | +0.20(+0.30%) |
Jul 26, 2021 | 66.02 | 67.29 | 65.97 | 66.42 | 573,694 | +0.26(+0.39%) |
Jul 23, 2021 | 66.99 | 67.86 | 65.94 | 66.16 | 372,775 | +0.22(+0.33%) |
Jul 22, 2021 | 66.02 | 67.54 | 65.22 | 65.94 | 735,531 | -0.35(-0.52%) |
Jul 21, 2021 | 64.88 | 66.81 | 64.88 | 66.29 | 630,461 | +2.30(+3.59%) |
Jul 20, 2021 | 62.68 | 65.48 | 62.68 | 63.99 | 786,651 | +0.96(+1.52%) |
Jul 19, 2021 | 63.59 | 64.22 | 62.29 | 63.04 | 868,223 | -2.23(-3.41%) |
Jul 16, 2021 | 67.16 | 67.83 | 65.12 | 65.26 | 537,836 | -1.58(-2.36%) |
Jul 15, 2021 | 65.66 | 67.24 | 65.24 | 66.84 | 625,581 | +0.28(+0.42%) |
Jul 14, 2021 | 67.32 | 68.23 | 66.14 | 66.56 | 345,469 | -0.54(-0.80%) |
Jul 13, 2021 | 68.27 | 68.29 | 66.64 | 67.09 | 508,253 | -1.33(-1.95%) |
Jul 12, 2021 | 67.55 | 68.94 | 66.84 | 68.43 | 576,635 | +0.12(+0.17%) |
Jul 09, 2021 | 66.80 | 68.61 | 66.38 | 68.31 | 633,089 | +3.05(+4.67%) |
Jul 08, 2021 | 65.48 | 66.10 | 64.69 | 65.26 | 702,989 | -1.35(-2.03%) |
Jul 07, 2021 | 66.77 | 67.75 | 66.23 | 66.61 | 583,714 | -0.46(-0.68%) |
Jul 06, 2021 | 68.79 | 69.08 | 66.94 | 67.07 | 622,932 | -1.79(-2.60%) |
Jul 02, 2021 | 69.27 | 69.41 | 68.62 | 68.85 | 398,169 | -0.70(-1.01%) |
Jul 01, 2021 | 68.62 | 69.75 | 68.32 | 69.56 | 374,532 | +1.12(+1.64%) |
Jun 30, 2021 | 68.39 | 68.88 | 68.05 | 68.43 | 547,471 | +0.03(+0.04%) |
Jun 29, 2021 | 70.04 | 70.68 | 68.16 | 68.41 | 495,658 | -0.90(-1.30%) |
Jun 28, 2021 | 70.76 | 70.91 | 68.92 | 69.31 | 591,916 | -1.97(-2.76%) |
Jun 25, 2021 | 69.69 | 71.66 | 69.38 | 71.28 | 991,976 | +2.00(+2.88%) |
Jun 24, 2021 | 68.49 | 69.37 | 67.98 | 69.28 | 672,361 | +0.94(+1.37%) |
Jun 23, 2021 | 68.42 | 69.04 | 67.68 | 68.34 | 366,730 | +0.41(+0.60%) |
Jun 22, 2021 | 67.94 | 68.36 | 66.75 | 67.93 | 551,858 | -0.25(-0.36%) |
Jun 21, 2021 | 66.85 | 68.35 | 66.85 | 68.18 | 587,427 | +2.16(+3.27%) |
Jun 18, 2021 | 66.08 | 67.04 | 65.37 | 66.02 | 1,680,140 | -1.76(-2.60%) |
Jun 17, 2021 | 72.72 | 73.13 | 67.56 | 67.78 | 1,322,816 | -4.64(-6.41%) |
Jun 16, 2021 | 71.80 | 73.04 | 70.77 | 72.42 | 705,518 | +0.11(+0.15%) |
Jun 15, 2021 | 71.19 | 72.95 | 70.98 | 72.31 | 579,631 | +1.29(+1.82%) |
Jun 14, 2021 | 72.35 | 72.78 | 70.29 | 71.01 | 544,936 | -1.37(-1.89%) |
Jun 11, 2021 | 72.12 | 72.75 | 71.74 | 72.38 | 499,751 | +0.60(+0.84%) |
Jun 10, 2021 | 74.10 | 74.42 | 71.75 | 71.78 | 926,136 | -1.42(-1.94%) |
Jun 09, 2021 | 73.60 | 74.31 | 72.96 | 73.20 | 498,092 | -1.01(-1.36%) |
Jun 08, 2021 | 73.74 | 74.48 | 72.91 | 74.22 | 837,735 | -0.26(-0.36%) |
Jun 07, 2021 | 74.82 | 75.08 | 74.06 | 74.48 | 695,367 | +0.00(+0.00%) |
Jun 04, 2021 | 74.50 | 74.68 | 73.78 | 74.48 | 433,827 | -0.12(-0.16%) |
Jun 03, 2021 | 73.97 | 74.77 | 73.11 | 74.60 | 521,295 | +1.01(+1.38%) |
Jun 02, 2021 | 75.41 | 76.32 | 73.52 | 73.59 | 554,096 | -1.09(-1.47%) |