Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 79.88 | 79.92 | 79.72 | 79.78 | 5,391,206 | -0.10(-0.13%) |
Aug 30, 2021 | 79.74 | 79.88 | 79.72 | 79.88 | 4,463,772 | +0.09(+0.12%) |
Aug 27, 2021 | 79.58 | 79.79 | 79.52 | 79.79 | 5,181,034 | +0.23(+0.29%) |
Aug 26, 2021 | 79.58 | 79.59 | 79.46 | 79.56 | 5,213,571 | +0.01(+0.01%) |
Aug 25, 2021 | 79.72 | 79.73 | 79.49 | 79.55 | 4,232,815 | -0.13(-0.16%) |
Aug 24, 2021 | 79.77 | 79.80 | 79.68 | 79.68 | 5,597,084 | -0.16(-0.20%) |
Aug 23, 2021 | 79.80 | 79.85 | 79.76 | 79.84 | 4,340,795 | +0.02(+0.02%) |
Aug 20, 2021 | 79.86 | 79.88 | 79.79 | 79.82 | 3,881,050 | -0.02(-0.02%) |
Aug 19, 2021 | 79.81 | 79.84 | 79.73 | 79.84 | 5,793,240 | +0.18(+0.22%) |
Aug 18, 2021 | 79.66 | 79.75 | 79.58 | 79.66 | 4,943,703 | -0.02(-0.02%) |
Aug 17, 2021 | 79.70 | 79.79 | 79.66 | 79.68 | 7,768,284 | -0.08(-0.10%) |
Aug 16, 2021 | 79.79 | 79.91 | 79.74 | 79.76 | 4,246,946 | +0.07(+0.09%) |
Aug 13, 2021 | 79.48 | 79.69 | 79.46 | 79.69 | 4,691,937 | +0.31(+0.40%) |
Aug 12, 2021 | 79.34 | 79.40 | 79.27 | 79.38 | 5,360,485 | +0.01(+0.01%) |
Aug 11, 2021 | 79.33 | 79.49 | 79.23 | 79.37 | 7,037,541 | +0.06(+0.07%) |
Aug 10, 2021 | 79.47 | 79.47 | 79.31 | 79.31 | 4,673,219 | -0.12(-0.15%) |
Aug 09, 2021 | 79.65 | 79.70 | 79.43 | 79.43 | 4,921,523 | -0.15(-0.19%) |
Aug 06, 2021 | 79.65 | 79.73 | 79.56 | 79.58 | 4,692,218 | -0.38(-0.47%) |
Aug 05, 2021 | 80.07 | 80.09 | 79.93 | 79.96 | 5,000,301 | -0.18(-0.23%) |
Aug 04, 2021 | 80.29 | 80.33 | 79.95 | 80.14 | 4,244,744 | +0.00(+0.00%) |
Aug 03, 2021 | 80.13 | 80.23 | 80.11 | 80.14 | 5,741,079 | +0.02(+0.02%) |
Aug 02, 2021 | 79.99 | 80.23 | 79.94 | 80.12 | 5,051,123 | +0.19(+0.24%) |
Jul 30, 2021 | 79.88 | 79.95 | 79.85 | 79.93 | 8,202,488 | +0.12(+0.15%) |
Jul 29, 2021 | 79.79 | 79.87 | 79.77 | 79.81 | 5,645,150 | -0.14(-0.17%) |
Jul 28, 2021 | 79.78 | 79.95 | 79.69 | 79.95 | 7,203,414 | +0.07(+0.09%) |
Jul 27, 2021 | 79.86 | 79.90 | 79.79 | 79.88 | 4,715,047 | +0.20(+0.25%) |
Jul 26, 2021 | 79.81 | 79.81 | 79.65 | 79.68 | 5,891,378 | -0.05(-0.06%) |
Jul 23, 2021 | 79.61 | 79.75 | 79.60 | 79.72 | 9,646,501 | -0.09(-0.12%) |
Jul 22, 2021 | 79.65 | 79.88 | 79.65 | 79.81 | 5,312,974 | +0.18(+0.22%) |
Jul 21, 2021 | 79.69 | 79.73 | 79.57 | 79.64 | 6,830,319 | -0.26(-0.32%) |
Jul 20, 2021 | 80.20 | 80.22 | 79.85 | 79.90 | 7,339,616 | -0.08(-0.10%) |
Jul 19, 2021 | 79.88 | 80.05 | 79.86 | 79.98 | 7,047,772 | +0.45(+0.57%) |
Jul 16, 2021 | 79.42 | 79.57 | 79.41 | 79.53 | 6,214,046 | -0.07(-0.09%) |
Jul 15, 2021 | 79.55 | 79.61 | 79.40 | 79.60 | 3,713,820 | +0.19(+0.24%) |
Jul 14, 2021 | 79.31 | 79.43 | 79.29 | 79.41 | 5,466,342 | +0.27(+0.34%) |
Jul 13, 2021 | 79.38 | 79.45 | 79.11 | 79.14 | 9,318,422 | -0.25(-0.31%) |
Jul 12, 2021 | 79.47 | 79.50 | 79.35 | 79.39 | 10,619,803 | -0.03(-0.03%) |
Jul 09, 2021 | 79.47 | 79.48 | 79.42 | 79.42 | 11,184,866 | -0.25(-0.31%) |
Jul 08, 2021 | 79.62 | 79.76 | 79.58 | 79.67 | 7,588,401 | +0.07(+0.09%) |
Jul 07, 2021 | 79.51 | 79.64 | 79.45 | 79.59 | 6,440,687 | +0.17(+0.21%) |
Jul 06, 2021 | 79.23 | 79.48 | 79.23 | 79.43 | 6,199,386 | +0.29(+0.36%) |
Jul 02, 2021 | 79.01 | 79.14 | 78.99 | 79.14 | 4,684,850 | +0.14(+0.17%) |
Jul 01, 2021 | 78.99 | 79.03 | 78.89 | 79.00 | 6,260,542 | -0.01(-0.01%) |
Jun 30, 2021 | 79.01 | 79.09 | 78.99 | 79.01 | 5,268,560 | +0.06(+0.07%) |
Jun 29, 2021 | 78.80 | 78.96 | 78.80 | 78.96 | 11,602,046 | +0.04(+0.05%) |
Jun 28, 2021 | 78.83 | 78.96 | 78.81 | 78.92 | 6,157,289 | +0.21(+0.27%) |
Jun 25, 2021 | 78.87 | 78.88 | 78.61 | 78.71 | 6,542,683 | -0.15(-0.19%) |
Jun 24, 2021 | 78.86 | 78.91 | 78.83 | 78.85 | 5,274,557 | +0.04(+0.05%) |
Jun 23, 2021 | 78.83 | 78.89 | 78.77 | 78.82 | 6,239,620 | -0.06(-0.07%) |
Jun 22, 2021 | 78.67 | 78.88 | 78.66 | 78.87 | 4,438,365 | +0.11(+0.14%) |
Jun 21, 2021 | 78.85 | 78.88 | 78.74 | 78.76 | 8,596,287 | -0.28(-0.35%) |
Jun 18, 2021 | 78.85 | 79.10 | 78.77 | 79.04 | 6,351,787 | +0.25(+0.32%) |
Jun 17, 2021 | 78.65 | 78.99 | 78.63 | 78.79 | 7,030,649 | +0.27(+0.34%) |
Jun 16, 2021 | 78.82 | 78.86 | 78.43 | 78.52 | 7,938,153 | -0.22(-0.28%) |
Jun 15, 2021 | 78.71 | 78.77 | 78.67 | 78.74 | 6,711,100 | +0.00(+0.00%) |
Jun 14, 2021 | 78.89 | 78.89 | 78.73 | 78.74 | 4,824,229 | -0.20(-0.26%) |
Jun 11, 2021 | 78.95 | 78.97 | 78.87 | 78.95 | 4,559,773 | -0.02(-0.02%) |
Jun 10, 2021 | 78.69 | 78.98 | 78.66 | 78.96 | 8,044,651 | +0.17(+0.21%) |
Jun 09, 2021 | 78.83 | 78.87 | 78.74 | 78.80 | 5,229,134 | +0.16(+0.20%) |
Jun 08, 2021 | 78.64 | 78.66 | 78.60 | 78.64 | 5,543,678 | +0.15(+0.19%) |
Jun 07, 2021 | 78.50 | 78.52 | 78.46 | 78.50 | 11,638,553 | -0.06(-0.07%) |
Jun 04, 2021 | 78.34 | 78.55 | 78.32 | 78.55 | 31,113,650 | +0.31(+0.40%) |
Jun 03, 2021 | 78.31 | 78.31 | 78.22 | 78.24 | 5,249,436 | -0.15(-0.19%) |
Jun 02, 2021 | 78.29 | 78.40 | 78.27 | 78.39 | 5,957,053 | +0.08(+0.11%) |