Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.53 | 79.68 | 77.42 | 79.54 | 1,459,134 | +1.01(+1.29%) |
Aug 30, 2021 | 77.44 | 78.54 | 76.76 | 78.53 | 446,801 | +1.24(+1.61%) |
Aug 27, 2021 | 77.13 | 77.73 | 76.92 | 77.28 | 410,574 | +0.56(+0.73%) |
Aug 26, 2021 | 76.38 | 77.09 | 76.14 | 76.72 | 362,565 | +0.42(+0.55%) |
Aug 25, 2021 | 76.65 | 76.92 | 76.13 | 76.30 | 614,855 | -0.49(-0.63%) |
Aug 24, 2021 | 76.77 | 76.77 | 75.91 | 76.79 | 679,915 | +0.10(+0.13%) |
Aug 23, 2021 | 77.67 | 78.00 | 76.65 | 76.69 | 424,664 | -1.13(-1.45%) |
Aug 20, 2021 | 77.82 | 78.15 | 77.24 | 77.82 | 614,520 | -0.05(-0.06%) |
Aug 19, 2021 | 76.89 | 77.86 | 76.41 | 77.86 | 441,329 | +0.88(+1.14%) |
Aug 18, 2021 | 77.17 | 77.46 | 76.73 | 76.99 | 337,669 | -0.48(-0.62%) |
Aug 17, 2021 | 77.41 | 77.86 | 76.95 | 77.46 | 296,683 | -0.17(-0.22%) |
Aug 16, 2021 | 77.72 | 78.05 | 77.19 | 77.63 | 611,494 | +0.07(+0.08%) |
Aug 13, 2021 | 76.98 | 77.61 | 76.70 | 77.56 | 319,368 | +0.88(+1.15%) |
Aug 12, 2021 | 76.54 | 76.78 | 76.05 | 76.69 | 357,629 | +0.24(+0.32%) |
Aug 11, 2021 | 76.15 | 76.66 | 75.72 | 76.44 | 363,037 | +0.51(+0.68%) |
Aug 10, 2021 | 77.58 | 77.75 | 75.69 | 75.93 | 824,323 | -1.65(-2.12%) |
Aug 09, 2021 | 77.70 | 77.92 | 77.27 | 77.57 | 453,389 | -0.45(-0.58%) |
Aug 06, 2021 | 78.36 | 78.72 | 77.90 | 78.02 | 434,456 | -0.50(-0.63%) |
Aug 05, 2021 | 78.16 | 78.68 | 77.43 | 78.52 | 552,102 | +0.70(+0.90%) |
Aug 04, 2021 | 78.49 | 78.59 | 77.42 | 77.82 | 666,421 | -0.59(-0.75%) |
Aug 03, 2021 | 77.55 | 78.45 | 77.29 | 78.41 | 704,241 | +0.80(+1.04%) |
Aug 02, 2021 | 78.73 | 78.94 | 77.48 | 77.60 | 583,249 | -0.75(-0.95%) |
Jul 30, 2021 | 78.18 | 79.56 | 77.68 | 78.35 | 1,102,916 | +0.48(+0.61%) |
Jul 29, 2021 | 77.66 | 78.53 | 77.64 | 77.87 | 471,814 | +0.32(+0.41%) |
Jul 28, 2021 | 77.65 | 78.25 | 77.49 | 77.56 | 769,537 | -0.20(-0.25%) |
Jul 27, 2021 | 76.97 | 78.54 | 76.97 | 77.75 | 680,518 | +0.75(+0.97%) |
Jul 26, 2021 | 77.00 | 77.32 | 76.56 | 77.00 | 514,542 | -0.04(-0.05%) |
Jul 23, 2021 | 76.24 | 77.34 | 76.19 | 77.04 | 487,967 | +0.80(+1.05%) |
Jul 22, 2021 | 76.41 | 76.77 | 76.06 | 76.24 | 655,170 | -0.19(-0.24%) |
Jul 21, 2021 | 76.18 | 76.77 | 76.12 | 76.42 | 1,018,960 | +0.25(+0.33%) |
Jul 20, 2021 | 74.62 | 77.58 | 73.85 | 76.17 | 1,640,618 | +2.39(+3.24%) |
Jul 19, 2021 | 74.47 | 74.89 | 73.44 | 73.78 | 887,912 | -1.11(-1.49%) |
Jul 16, 2021 | 74.29 | 75.27 | 74.17 | 74.89 | 702,762 | +0.93(+1.25%) |
Jul 15, 2021 | 73.47 | 74.02 | 73.37 | 73.97 | 361,641 | +0.39(+0.53%) |
Jul 14, 2021 | 72.90 | 74.04 | 72.86 | 73.57 | 468,192 | +0.71(+0.98%) |
Jul 13, 2021 | 73.58 | 73.99 | 72.66 | 72.86 | 496,205 | -0.85(-1.15%) |
Jul 12, 2021 | 73.39 | 73.85 | 73.13 | 73.71 | 566,644 | +0.28(+0.38%) |
Jul 09, 2021 | 72.63 | 73.57 | 72.11 | 73.43 | 759,130 | +1.03(+1.42%) |
Jul 08, 2021 | 71.80 | 72.57 | 71.52 | 72.40 | 945,323 | +0.19(+0.26%) |
Jul 07, 2021 | 71.87 | 72.39 | 71.49 | 72.22 | 652,523 | +0.35(+0.48%) |
Jul 06, 2021 | 70.58 | 72.09 | 70.19 | 71.87 | 839,444 | +1.59(+2.26%) |
Jul 02, 2021 | 69.80 | 70.50 | 69.80 | 70.28 | 706,989 | +0.63(+0.90%) |
Jul 01, 2021 | 69.44 | 70.36 | 69.32 | 69.66 | 839,145 | +0.18(+0.26%) |
Jun 30, 2021 | 70.42 | 70.87 | 69.45 | 69.48 | 1,116,120 | -0.88(-1.25%) |
Jun 29, 2021 | 70.97 | 71.46 | 70.24 | 70.36 | 613,992 | -0.59(-0.83%) |
Jun 28, 2021 | 71.10 | 71.10 | 70.38 | 70.95 | 715,947 | +0.13(+0.18%) |
Jun 25, 2021 | 70.23 | 70.82 | 70.07 | 70.81 | 1,192,525 | +0.43(+0.61%) |
Jun 24, 2021 | 70.71 | 70.80 | 69.99 | 70.38 | 1,095,401 | -0.08(-0.12%) |
Jun 23, 2021 | 70.92 | 71.02 | 70.32 | 70.47 | 795,090 | -0.49(-0.70%) |
Jun 22, 2021 | 71.62 | 71.62 | 70.84 | 70.96 | 1,017,511 | -0.46(-0.64%) |
Jun 21, 2021 | 70.21 | 71.57 | 69.94 | 71.42 | 846,758 | +1.51(+2.16%) |
Jun 18, 2021 | 70.37 | 70.90 | 69.90 | 69.91 | 2,031,021 | -0.61(-0.87%) |
Jun 17, 2021 | 69.94 | 70.62 | 69.83 | 70.52 | 790,903 | +0.52(+0.74%) |
Jun 16, 2021 | 70.20 | 70.94 | 69.86 | 70.00 | 1,675,043 | -0.07(-0.09%) |
Jun 15, 2021 | 71.04 | 71.08 | 70.07 | 70.07 | 496,319 | -1.14(-1.59%) |
Jun 14, 2021 | 70.55 | 71.20 | 70.44 | 71.20 | 472,983 | +0.54(+0.76%) |
Jun 11, 2021 | 70.98 | 71.42 | 70.28 | 70.66 | 748,707 | -0.43(-0.60%) |
Jun 10, 2021 | 70.56 | 71.45 | 70.20 | 71.09 | 753,484 | +0.33(+0.46%) |
Jun 09, 2021 | 70.48 | 70.97 | 70.16 | 70.76 | 1,088,552 | +0.64(+0.92%) |
Jun 08, 2021 | 69.24 | 70.14 | 69.12 | 70.12 | 1,123,124 | +1.19(+1.73%) |
Jun 07, 2021 | 68.02 | 69.12 | 67.97 | 68.93 | 754,005 | +0.81(+1.19%) |
Jun 04, 2021 | 68.05 | 68.25 | 67.64 | 68.12 | 703,392 | +0.47(+0.69%) |
Jun 03, 2021 | 67.75 | 67.93 | 67.28 | 67.66 | 1,167,410 | -0.15(-0.22%) |
Jun 02, 2021 | 66.46 | 67.87 | 66.24 | 67.80 | 1,430,471 | +1.60(+2.42%) |