Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.30 | 73.22 | 71.95 | 72.32 | 15,088,601 | +0.53(+0.74%) |
Aug 30, 2021 | 72.73 | 73.35 | 71.47 | 71.79 | 13,066,374 | -0.82(-1.14%) |
Aug 27, 2021 | 71.10 | 72.76 | 70.80 | 72.61 | 15,280,378 | +1.21(+1.69%) |
Aug 26, 2021 | 71.86 | 71.87 | 70.36 | 71.41 | 20,698,006 | -1.25(-1.72%) |
Aug 25, 2021 | 71.43 | 75.59 | 70.83 | 72.65 | 37,235,484 | +2.02(+2.86%) |
Aug 24, 2021 | 70.79 | 71.33 | 70.35 | 70.63 | 18,429,816 | +0.24(+0.33%) |
Aug 23, 2021 | 69.51 | 70.53 | 67.71 | 70.40 | 22,671,976 | +1.48(+2.15%) |
Aug 20, 2021 | 68.83 | 69.70 | 68.28 | 68.91 | 14,881,847 | -0.05(-0.07%) |
Aug 19, 2021 | 68.83 | 69.49 | 67.75 | 68.96 | 18,351,592 | -0.33(-0.48%) |
Aug 18, 2021 | 69.92 | 70.53 | 69.26 | 69.30 | 14,267,983 | -0.16(-0.23%) |
Aug 17, 2021 | 68.86 | 70.11 | 68.31 | 69.45 | 17,872,174 | -0.15(-0.21%) |
Aug 16, 2021 | 68.89 | 70.42 | 68.61 | 69.60 | 18,488,328 | +0.01(+0.01%) |
Aug 13, 2021 | 68.74 | 69.91 | 68.57 | 69.59 | 25,784,362 | +0.66(+0.95%) |
Aug 12, 2021 | 70.83 | 70.83 | 67.52 | 68.93 | 73,897,624 | -4.69(-6.37%) |
Aug 11, 2021 | 74.62 | 74.63 | 72.34 | 73.62 | 32,161,274 | -0.86(-1.16%) |
Aug 10, 2021 | 78.33 | 78.33 | 74.35 | 74.49 | 41,472,132 | -4.22(-5.36%) |
Aug 09, 2021 | 80.20 | 80.50 | 78.58 | 78.71 | 13,610,784 | -1.76(-2.18%) |
Aug 06, 2021 | 79.68 | 81.33 | 79.53 | 80.46 | 14,898,773 | +0.51(+0.64%) |
Aug 05, 2021 | 80.60 | 81.51 | 79.64 | 79.95 | 15,100,806 | -0.50(-0.62%) |
Aug 04, 2021 | 78.94 | 81.53 | 78.05 | 80.45 | 29,728,988 | +1.11(+1.40%) |
Aug 03, 2021 | 77.39 | 79.55 | 76.48 | 79.35 | 26,282,610 | +3.16(+4.15%) |
Aug 02, 2021 | 77.56 | 78.00 | 76.02 | 76.19 | 15,178,210 | +0.08(+0.10%) |
Jul 30, 2021 | 74.70 | 76.65 | 74.64 | 76.11 | 12,813,583 | +0.47(+0.62%) |
Jul 29, 2021 | 74.66 | 75.68 | 74.53 | 75.64 | 14,799,200 | +1.50(+2.03%) |
Jul 28, 2021 | 73.15 | 74.59 | 72.99 | 74.13 | 14,617,379 | +1.30(+1.78%) |
Jul 27, 2021 | 73.39 | 73.39 | 71.15 | 72.84 | 24,387,512 | -2.03(-2.71%) |
Jul 26, 2021 | 74.39 | 76.03 | 74.10 | 74.87 | 12,247,012 | +0.35(+0.47%) |
Jul 23, 2021 | 74.50 | 74.62 | 73.49 | 74.52 | 12,580,844 | +0.40(+0.54%) |
Jul 22, 2021 | 74.80 | 74.82 | 73.07 | 74.12 | 19,396,490 | -1.63(-2.15%) |
Jul 21, 2021 | 73.94 | 75.79 | 73.93 | 75.74 | 16,283,620 | +1.77(+2.39%) |
Jul 20, 2021 | 73.26 | 74.50 | 72.39 | 73.98 | 15,132,552 | +0.79(+1.09%) |
Jul 19, 2021 | 72.46 | 73.28 | 71.83 | 73.18 | 23,876,328 | -0.42(-0.57%) |
Jul 16, 2021 | 75.70 | 76.15 | 73.44 | 73.61 | 19,497,336 | -1.87(-2.48%) |
Jul 15, 2021 | 76.87 | 76.99 | 74.91 | 75.48 | 16,926,888 | -1.54(-2.00%) |
Jul 14, 2021 | 77.86 | 79.25 | 76.85 | 77.02 | 16,248,255 | +0.04(+0.05%) |
Jul 13, 2021 | 77.80 | 78.01 | 76.64 | 76.98 | 14,531,454 | -1.09(-1.40%) |
Jul 12, 2021 | 77.28 | 78.24 | 76.25 | 78.07 | 12,866,198 | +0.80(+1.04%) |
Jul 09, 2021 | 75.96 | 77.47 | 75.29 | 77.27 | 15,735,852 | +1.60(+2.11%) |
Jul 08, 2021 | 74.82 | 76.42 | 74.54 | 75.67 | 23,540,624 | -1.09(-1.42%) |
Jul 07, 2021 | 80.16 | 80.28 | 76.49 | 76.75 | 23,451,582 | -2.81(-3.53%) |
Jul 06, 2021 | 79.28 | 80.01 | 78.27 | 79.56 | 21,523,386 | +0.74(+0.93%) |
Jul 02, 2021 | 79.10 | 79.37 | 77.41 | 78.83 | 23,144,734 | +0.22(+0.27%) |
Jul 01, 2021 | 80.70 | 80.71 | 78.41 | 78.61 | 54,260,748 | -4.78(-5.73%) |
Jun 30, 2021 | 83.26 | 83.80 | 81.87 | 83.39 | 41,256,360 | +2.01(+2.47%) |
Jun 29, 2021 | 81.98 | 82.27 | 80.34 | 81.38 | 18,861,720 | -0.44(-0.54%) |
Jun 28, 2021 | 81.08 | 82.03 | 80.62 | 81.82 | 18,701,210 | +1.32(+1.65%) |
Jun 25, 2021 | 80.04 | 81.29 | 79.57 | 80.49 | 20,027,924 | +1.42(+1.80%) |
Jun 24, 2021 | 78.92 | 79.38 | 78.42 | 79.07 | 16,002,697 | +1.53(+1.97%) |
Jun 23, 2021 | 76.64 | 78.37 | 76.61 | 77.54 | 16,975,962 | +1.33(+1.75%) |
Jun 22, 2021 | 76.16 | 76.81 | 75.60 | 76.21 | 17,084,930 | +0.58(+0.77%) |
Jun 21, 2021 | 75.41 | 75.84 | 74.29 | 75.63 | 20,176,904 | +0.12(+0.16%) |
Jun 18, 2021 | 77.42 | 77.80 | 74.70 | 75.51 | 40,744,680 | -3.62(-4.58%) |
Jun 17, 2021 | 78.21 | 79.91 | 77.88 | 79.13 | 16,297,935 | +0.15(+0.19%) |
Jun 16, 2021 | 81.18 | 81.55 | 78.62 | 78.98 | 18,447,538 | -1.66(-2.06%) |
Jun 15, 2021 | 79.13 | 81.36 | 78.42 | 80.64 | 22,732,190 | +1.66(+2.10%) |
Jun 14, 2021 | 78.01 | 79.42 | 77.88 | 78.98 | 14,568,351 | +1.13(+1.45%) |
Jun 11, 2021 | 78.57 | 79.25 | 77.73 | 77.85 | 12,917,647 | +0.06(+0.08%) |
Jun 10, 2021 | 77.91 | 79.33 | 77.05 | 77.80 | 23,113,758 | +0.61(+0.79%) |
Jun 09, 2021 | 78.67 | 79.05 | 77.05 | 77.19 | 21,836,462 | -1.83(-2.32%) |
Jun 08, 2021 | 83.38 | 83.38 | 78.51 | 79.02 | 30,219,084 | -3.44(-4.18%) |
Jun 07, 2021 | 81.63 | 82.65 | 81.10 | 82.47 | 9,165,045 | +0.27(+0.33%) |
Jun 04, 2021 | 81.42 | 82.79 | 81.30 | 82.19 | 12,831,473 | +1.70(+2.11%) |
Jun 03, 2021 | 82.11 | 82.50 | 80.36 | 80.49 | 15,016,464 | -2.27(-2.74%) |
Jun 02, 2021 | 82.81 | 83.23 | 81.89 | 82.76 | 10,506,272 | +0.19(+0.23%) |