Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.87 | 77.55 | 76.06 | 76.98 | 1,342,486 | +0.19(+0.25%) |
Aug 30, 2021 | 74.94 | 76.82 | 74.68 | 76.79 | 1,184,405 | +1.90(+2.54%) |
Aug 27, 2021 | 74.11 | 75.00 | 73.71 | 74.89 | 742,074 | +0.92(+1.24%) |
Aug 26, 2021 | 73.79 | 74.45 | 73.36 | 73.97 | 722,234 | +0.06(+0.08%) |
Aug 25, 2021 | 75.75 | 75.75 | 73.82 | 73.91 | 660,294 | -1.50(-1.99%) |
Aug 24, 2021 | 76.16 | 76.16 | 74.53 | 75.41 | 584,483 | -0.70(-0.92%) |
Aug 23, 2021 | 76.49 | 77.23 | 76.02 | 76.11 | 563,555 | -0.07(-0.09%) |
Aug 20, 2021 | 75.45 | 76.34 | 74.72 | 76.18 | 685,803 | +0.90(+1.20%) |
Aug 19, 2021 | 74.31 | 75.73 | 74.31 | 75.28 | 478,983 | +1.02(+1.37%) |
Aug 18, 2021 | 75.19 | 75.19 | 73.89 | 74.26 | 403,556 | -1.12(-1.49%) |
Aug 17, 2021 | 75.52 | 76.29 | 74.69 | 75.38 | 554,363 | -0.59(-0.78%) |
Aug 16, 2021 | 75.93 | 76.36 | 75.44 | 75.97 | 1,077,803 | +0.48(+0.64%) |
Aug 13, 2021 | 75.97 | 76.19 | 74.93 | 75.49 | 426,990 | -0.21(-0.28%) |
Aug 12, 2021 | 75.02 | 75.94 | 74.70 | 75.70 | 673,358 | +1.03(+1.38%) |
Aug 11, 2021 | 74.63 | 74.80 | 73.93 | 74.67 | 339,410 | +0.46(+0.62%) |
Aug 10, 2021 | 74.98 | 74.98 | 73.80 | 74.21 | 659,275 | -0.51(-0.68%) |
Aug 09, 2021 | 75.56 | 75.69 | 74.49 | 74.72 | 838,704 | -0.99(-1.31%) |
Aug 06, 2021 | 74.83 | 75.80 | 74.73 | 75.71 | 745,914 | +0.67(+0.89%) |
Aug 05, 2021 | 73.76 | 75.08 | 73.56 | 75.04 | 1,008,427 | +1.36(+1.85%) |
Aug 04, 2021 | 72.79 | 73.96 | 72.51 | 73.68 | 807,344 | +0.88(+1.21%) |
Aug 03, 2021 | 72.57 | 73.45 | 72.21 | 72.80 | 734,295 | +0.68(+0.94%) |
Aug 02, 2021 | 71.30 | 72.76 | 70.91 | 72.12 | 655,594 | +0.86(+1.21%) |
Jul 30, 2021 | 71.81 | 73.39 | 70.26 | 71.26 | 1,535,756 | -0.47(-0.66%) |
Jul 29, 2021 | 74.97 | 77.29 | 69.32 | 71.73 | 3,122,543 | -2.83(-3.80%) |
Jul 28, 2021 | 74.21 | 74.69 | 73.87 | 74.56 | 1,159,353 | +0.84(+1.14%) |
Jul 27, 2021 | 73.33 | 74.04 | 72.90 | 73.72 | 654,559 | +0.53(+0.72%) |
Jul 26, 2021 | 73.06 | 73.78 | 72.54 | 73.19 | 694,662 | -0.03(-0.04%) |
Jul 23, 2021 | 71.60 | 73.25 | 71.13 | 73.22 | 420,261 | +1.62(+2.26%) |
Jul 22, 2021 | 72.62 | 72.82 | 71.45 | 71.60 | 820,792 | -1.62(-2.21%) |
Jul 21, 2021 | 74.09 | 74.20 | 73.17 | 73.22 | 862,774 | -0.87(-1.17%) |
Jul 20, 2021 | 73.45 | 74.47 | 73.41 | 74.09 | 806,232 | +1.30(+1.79%) |
Jul 19, 2021 | 73.99 | 74.74 | 72.18 | 72.79 | 759,813 | -1.18(-1.60%) |
Jul 16, 2021 | 74.92 | 74.96 | 73.92 | 73.97 | 524,260 | -0.72(-0.96%) |
Jul 15, 2021 | 75.04 | 75.28 | 74.11 | 74.69 | 417,230 | +0.24(+0.32%) |
Jul 14, 2021 | 73.88 | 74.89 | 73.19 | 74.45 | 688,422 | +0.95(+1.29%) |
Jul 13, 2021 | 75.26 | 75.40 | 73.45 | 73.50 | 692,391 | -1.94(-2.57%) |
Jul 12, 2021 | 75.01 | 75.70 | 74.28 | 75.44 | 760,940 | +0.83(+1.11%) |
Jul 09, 2021 | 73.12 | 74.70 | 72.97 | 74.61 | 724,555 | +1.59(+2.18%) |
Jul 08, 2021 | 73.29 | 74.14 | 72.58 | 73.02 | 652,602 | -0.37(-0.50%) |
Jul 07, 2021 | 73.06 | 73.92 | 72.58 | 73.39 | 880,619 | +0.56(+0.77%) |
Jul 06, 2021 | 72.61 | 73.05 | 71.08 | 72.83 | 844,015 | +1.63(+2.29%) |
Jul 02, 2021 | 70.51 | 71.42 | 70.51 | 71.20 | 565,230 | +0.69(+0.98%) |
Jul 01, 2021 | 71.51 | 71.83 | 70.31 | 70.51 | 891,616 | -1.01(-1.41%) |
Jun 30, 2021 | 73.22 | 73.71 | 71.52 | 71.52 | 1,090,797 | -1.31(-1.80%) |
Jun 29, 2021 | 71.82 | 72.93 | 71.57 | 72.83 | 755,124 | +0.70(+0.97%) |
Jun 28, 2021 | 73.00 | 73.73 | 71.83 | 72.13 | 1,102,529 | -0.58(-0.80%) |
Jun 25, 2021 | 71.20 | 72.96 | 70.84 | 72.71 | 1,345,067 | +1.61(+2.26%) |
Jun 24, 2021 | 70.53 | 71.49 | 70.18 | 71.10 | 1,283,360 | +0.31(+0.44%) |
Jun 23, 2021 | 69.61 | 70.88 | 69.19 | 70.79 | 1,206,229 | +1.10(+1.58%) |
Jun 22, 2021 | 69.67 | 70.11 | 68.97 | 69.69 | 1,375,425 | -0.14(-0.20%) |
Jun 21, 2021 | 69.95 | 70.33 | 68.73 | 69.83 | 1,263,605 | +0.32(+0.46%) |
Jun 18, 2021 | 68.84 | 70.49 | 68.26 | 69.51 | 2,741,635 | +0.17(+0.25%) |
Jun 17, 2021 | 70.99 | 71.56 | 68.85 | 69.34 | 4,108,078 | -3.66(-5.01%) |
Jun 16, 2021 | 78.45 | 78.75 | 72.54 | 73.00 | 2,386,078 | -5.02(-6.43%) |
Jun 15, 2021 | 78.71 | 79.17 | 77.98 | 78.02 | 1,232,987 | -1.01(-1.28%) |
Jun 14, 2021 | 79.96 | 80.49 | 78.88 | 79.03 | 1,844,512 | -0.89(-1.11%) |
Jun 11, 2021 | 82.49 | 82.49 | 79.17 | 79.92 | 1,677,485 | -2.23(-2.71%) |
Jun 10, 2021 | 81.29 | 82.69 | 80.79 | 82.15 | 1,127,598 | +0.86(+1.06%) |
Jun 09, 2021 | 81.61 | 82.28 | 81.08 | 81.29 | 1,236,705 | -0.07(-0.09%) |
Jun 08, 2021 | 79.65 | 81.67 | 78.96 | 81.36 | 2,298,535 | +2.39(+3.03%) |
Jun 07, 2021 | 76.36 | 80.25 | 76.00 | 78.97 | 3,371,671 | +4.14(+5.53%) |
Jun 04, 2021 | 75.25 | 75.48 | 74.62 | 74.83 | 975,979 | -0.42(-0.56%) |
Jun 03, 2021 | 75.31 | 75.41 | 74.72 | 75.25 | 903,101 | +0.20(+0.27%) |
Jun 02, 2021 | 74.77 | 75.47 | 74.17 | 75.05 | 711,749 | +0.66(+0.89%) |