Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 74.80 | 76.04 | 74.19 | 75.67 | 913,548 | +1.03(+1.38%) |
Aug 30, 2021 | 75.15 | 75.51 | 74.44 | 74.64 | 386,143 | -0.69(-0.92%) |
Aug 27, 2021 | 75.01 | 76.01 | 74.46 | 75.33 | 595,335 | +0.45(+0.60%) |
Aug 26, 2021 | 76.13 | 76.30 | 74.67 | 74.88 | 583,398 | -1.46(-1.91%) |
Aug 25, 2021 | 76.39 | 76.54 | 75.99 | 76.34 | 339,098 | +0.11(+0.14%) |
Aug 24, 2021 | 76.94 | 76.95 | 76.11 | 76.23 | 431,970 | -0.73(-0.95%) |
Aug 23, 2021 | 76.19 | 77.03 | 76.11 | 76.96 | 537,543 | +0.93(+1.22%) |
Aug 20, 2021 | 75.13 | 76.15 | 74.88 | 76.03 | 692,372 | +0.88(+1.17%) |
Aug 19, 2021 | 75.04 | 75.75 | 75.04 | 75.15 | 476,556 | -0.33(-0.44%) |
Aug 18, 2021 | 76.36 | 76.73 | 75.47 | 75.48 | 526,098 | -0.76(-1.00%) |
Aug 17, 2021 | 76.39 | 76.39 | 75.75 | 76.24 | 587,518 | -0.23(-0.30%) |
Aug 16, 2021 | 76.81 | 77.37 | 76.36 | 76.47 | 426,416 | -0.43(-0.56%) |
Aug 13, 2021 | 77.05 | 77.23 | 76.27 | 76.90 | 424,913 | +0.03(+0.04%) |
Aug 12, 2021 | 77.45 | 77.99 | 76.84 | 76.87 | 400,757 | -0.82(-1.06%) |
Aug 11, 2021 | 76.86 | 77.82 | 76.38 | 77.69 | 634,941 | +1.30(+1.70%) |
Aug 10, 2021 | 77.77 | 77.88 | 76.02 | 76.39 | 603,747 | -1.33(-1.71%) |
Aug 09, 2021 | 78.32 | 78.32 | 77.26 | 77.72 | 575,029 | -0.72(-0.92%) |
Aug 06, 2021 | 80.91 | 81.14 | 77.87 | 78.44 | 777,277 | -2.47(-3.05%) |
Aug 05, 2021 | 82.32 | 83.84 | 80.25 | 80.91 | 844,960 | -1.81(-2.19%) |
Aug 04, 2021 | 82.40 | 83.37 | 82.30 | 82.72 | 598,391 | +0.32(+0.39%) |
Aug 03, 2021 | 82.66 | 82.92 | 81.70 | 82.40 | 538,293 | -0.23(-0.28%) |
Aug 02, 2021 | 83.09 | 83.60 | 82.55 | 82.63 | 594,507 | -0.18(-0.22%) |
Jul 30, 2021 | 82.20 | 83.16 | 81.92 | 82.81 | 534,303 | +0.73(+0.89%) |
Jul 29, 2021 | 81.26 | 82.49 | 80.94 | 82.08 | 442,087 | +0.98(+1.21%) |
Jul 28, 2021 | 80.97 | 81.55 | 80.78 | 81.10 | 380,314 | -0.17(-0.21%) |
Jul 27, 2021 | 80.68 | 81.32 | 80.34 | 81.27 | 608,409 | +0.85(+1.06%) |
Jul 26, 2021 | 79.89 | 80.43 | 79.50 | 80.42 | 509,911 | +0.42(+0.53%) |
Jul 23, 2021 | 79.56 | 80.38 | 79.30 | 80.00 | 553,910 | +0.76(+0.96%) |
Jul 22, 2021 | 79.59 | 79.75 | 78.92 | 79.24 | 658,253 | -0.10(-0.13%) |
Jul 21, 2021 | 79.51 | 79.93 | 78.99 | 79.34 | 504,269 | -0.17(-0.21%) |
Jul 20, 2021 | 78.61 | 80.12 | 78.01 | 79.51 | 839,149 | +1.07(+1.36%) |
Jul 19, 2021 | 78.43 | 79.00 | 78.08 | 78.44 | 562,380 | -0.66(-0.83%) |
Jul 16, 2021 | 79.00 | 79.89 | 78.39 | 79.10 | 834,033 | +0.46(+0.58%) |
Jul 15, 2021 | 78.34 | 78.78 | 77.82 | 78.64 | 368,774 | +0.17(+0.22%) |
Jul 14, 2021 | 79.21 | 79.68 | 78.37 | 78.47 | 385,331 | -0.51(-0.65%) |
Jul 13, 2021 | 80.20 | 80.33 | 78.88 | 78.98 | 811,485 | -1.30(-1.62%) |
Jul 12, 2021 | 80.99 | 81.20 | 80.08 | 80.28 | 474,636 | -0.66(-0.82%) |
Jul 09, 2021 | 79.40 | 81.02 | 79.40 | 80.94 | 651,512 | +1.47(+1.85%) |
Jul 08, 2021 | 80.65 | 81.16 | 79.21 | 79.47 | 820,851 | -2.24(-2.74%) |
Jul 07, 2021 | 81.05 | 82.02 | 80.58 | 81.71 | 1,281,164 | +0.82(+1.01%) |
Jul 06, 2021 | 79.65 | 81.04 | 79.47 | 80.89 | 1,249,994 | +1.58(+1.99%) |
Jul 02, 2021 | 78.94 | 79.58 | 78.85 | 79.31 | 539,596 | +0.55(+0.70%) |
Jul 01, 2021 | 77.70 | 79.53 | 77.55 | 78.76 | 1,066,507 | +0.78(+1.00%) |
Jun 30, 2021 | 78.02 | 78.12 | 77.50 | 77.98 | 1,107,846 | -0.16(-0.20%) |
Jun 29, 2021 | 77.36 | 78.26 | 77.36 | 78.14 | 566,538 | +0.70(+0.90%) |
Jun 28, 2021 | 78.45 | 78.63 | 76.72 | 77.44 | 750,385 | -0.83(-1.06%) |
Jun 25, 2021 | 77.07 | 78.60 | 76.80 | 78.27 | 4,231,323 | +1.20(+1.56%) |
Jun 24, 2021 | 76.83 | 77.51 | 76.80 | 77.07 | 1,006,781 | +0.41(+0.53%) |
Jun 23, 2021 | 76.46 | 77.16 | 76.05 | 76.66 | 1,214,308 | +0.15(+0.20%) |
Jun 22, 2021 | 75.56 | 76.58 | 75.18 | 76.51 | 869,094 | +0.99(+1.31%) |
Jun 21, 2021 | 74.55 | 75.56 | 73.89 | 75.52 | 887,706 | +1.20(+1.61%) |
Jun 18, 2021 | 74.15 | 74.59 | 73.62 | 74.32 | 1,417,669 | +0.06(+0.08%) |
Jun 17, 2021 | 74.35 | 74.45 | 73.72 | 74.26 | 684,564 | -0.07(-0.09%) |
Jun 16, 2021 | 74.07 | 74.55 | 73.27 | 74.33 | 1,191,720 | +0.23(+0.31%) |
Jun 15, 2021 | 74.33 | 74.33 | 73.80 | 74.10 | 913,342 | -0.06(-0.08%) |
Jun 14, 2021 | 74.37 | 74.37 | 73.67 | 74.16 | 874,802 | -0.16(-0.22%) |
Jun 11, 2021 | 74.37 | 74.46 | 73.80 | 74.32 | 893,274 | -0.24(-0.32%) |
Jun 10, 2021 | 73.20 | 74.59 | 72.78 | 74.56 | 846,176 | +1.30(+1.77%) |
Jun 09, 2021 | 72.43 | 73.40 | 72.23 | 73.26 | 699,965 | +1.02(+1.41%) |
Jun 08, 2021 | 72.46 | 72.75 | 71.94 | 72.24 | 942,427 | -0.16(-0.22%) |
Jun 07, 2021 | 72.97 | 73.06 | 71.30 | 72.40 | 1,572,499 | -0.84(-1.15%) |
Jun 04, 2021 | 73.34 | 73.78 | 72.62 | 73.24 | 871,779 | +0.10(+0.14%) |
Jun 03, 2021 | 72.96 | 73.30 | 72.06 | 73.14 | 966,813 | +1.45(+2.02%) |
Jun 02, 2021 | 71.24 | 71.93 | 71.11 | 71.69 | 709,017 | +0.44(+0.62%) |