Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 75.52 | 76.98 | 75.29 | 76.80 | 336,918 | +1.52(+2.02%) |
Aug 30, 2021 | 74.55 | 75.36 | 73.79 | 75.28 | 108,787 | +0.33(+0.44%) |
Aug 27, 2021 | 74.64 | 75.00 | 74.43 | 74.95 | 187,515 | +0.13(+0.17%) |
Aug 26, 2021 | 73.50 | 75.08 | 73.32 | 74.82 | 361,660 | +1.10(+1.49%) |
Aug 25, 2021 | 73.17 | 73.94 | 72.80 | 73.72 | 218,116 | +0.72(+0.99%) |
Aug 24, 2021 | 73.83 | 74.15 | 72.97 | 73.00 | 470,156 | +0.00(+0.00%) |
Aug 23, 2021 | 73.19 | 73.87 | 72.25 | 73.00 | 336,710 | +0.05(+0.07%) |
Aug 20, 2021 | 71.85 | 73.01 | 71.38 | 72.95 | 431,061 | +0.99(+1.38%) |
Aug 19, 2021 | 70.99 | 72.00 | 70.38 | 71.96 | 283,798 | +0.89(+1.25%) |
Aug 18, 2021 | 70.32 | 71.39 | 69.85 | 71.07 | 351,013 | +1.21(+1.73%) |
Aug 17, 2021 | 70.64 | 71.11 | 68.61 | 69.86 | 1,066,710 | -1.05(-1.48%) |
Aug 16, 2021 | 70.07 | 71.08 | 69.76 | 70.91 | 588,191 | +1.08(+1.55%) |
Aug 13, 2021 | 68.35 | 69.85 | 67.99 | 69.83 | 253,521 | +1.73(+2.54%) |
Aug 12, 2021 | 68.00 | 68.47 | 67.54 | 68.10 | 378,939 | -0.13(-0.19%) |
Aug 11, 2021 | 68.65 | 69.06 | 67.48 | 68.23 | 347,146 | -0.03(-0.04%) |
Aug 10, 2021 | 69.40 | 69.97 | 68.06 | 68.26 | 469,296 | -1.04(-1.50%) |
Aug 09, 2021 | 69.76 | 69.98 | 68.88 | 69.30 | 239,551 | -0.05(-0.07%) |
Aug 06, 2021 | 69.59 | 70.22 | 69.00 | 69.35 | 242,765 | -0.28(-0.40%) |
Aug 05, 2021 | 68.61 | 69.80 | 68.40 | 69.63 | 492,475 | +0.79(+1.15%) |
Aug 04, 2021 | 70.69 | 71.09 | 68.42 | 68.84 | 370,607 | -1.45(-2.06%) |
Aug 03, 2021 | 71.50 | 73.36 | 70.00 | 70.29 | 284,965 | -1.09(-1.53%) |
Aug 02, 2021 | 72.48 | 72.63 | 70.98 | 71.38 | 402,045 | -0.62(-0.86%) |
Jul 30, 2021 | 72.06 | 73.28 | 71.68 | 72.00 | 1,216,292 | +0.01(+0.01%) |
Jul 29, 2021 | 73.81 | 73.81 | 71.82 | 71.99 | 735,186 | -1.01(-1.38%) |
Jul 28, 2021 | 73.30 | 73.96 | 72.77 | 73.00 | 908,908 | +0.96(+1.33%) |
Jul 27, 2021 | 75.00 | 75.45 | 71.89 | 72.04 | 1,563,235 | -3.93(-5.17%) |
Jul 26, 2021 | 77.03 | 77.16 | 75.91 | 75.97 | 711,658 | -1.84(-2.36%) |
Jul 23, 2021 | 78.32 | 78.32 | 76.59 | 77.81 | 786,196 | -0.55(-0.70%) |
Jul 22, 2021 | 77.75 | 78.49 | 77.75 | 78.36 | 248,831 | +0.10(+0.13%) |
Jul 21, 2021 | 77.86 | 78.32 | 77.85 | 78.26 | 239,769 | +0.36(+0.46%) |
Jul 20, 2021 | 78.41 | 78.41 | 77.64 | 77.90 | 373,281 | -0.43(-0.55%) |
Jul 19, 2021 | 77.81 | 78.40 | 77.52 | 78.33 | 454,671 | +0.30(+0.38%) |
Jul 16, 2021 | 78.38 | 78.49 | 77.73 | 78.03 | 187,953 | -0.04(-0.05%) |
Jul 15, 2021 | 78.33 | 78.42 | 77.96 | 78.07 | 219,250 | -0.17(-0.22%) |
Jul 14, 2021 | 78.35 | 78.63 | 77.93 | 78.24 | 401,242 | +0.04(+0.05%) |
Jul 13, 2021 | 77.54 | 78.59 | 77.37 | 78.20 | 420,618 | +0.13(+0.17%) |
Jul 12, 2021 | 77.51 | 78.13 | 77.27 | 78.07 | 561,344 | +0.52(+0.67%) |
Jul 09, 2021 | 77.09 | 77.69 | 76.74 | 77.55 | 391,646 | +0.44(+0.57%) |
Jul 08, 2021 | 76.94 | 77.44 | 76.62 | 77.11 | 288,681 | -0.36(-0.46%) |
Jul 07, 2021 | 77.42 | 77.65 | 77.17 | 77.47 | 743,340 | +0.03(+0.04%) |
Jul 06, 2021 | 77.67 | 77.74 | 77.01 | 77.44 | 504,698 | -0.27(-0.35%) |
Jul 02, 2021 | 77.83 | 77.90 | 77.44 | 77.71 | 523,755 | +0.04(+0.05%) |
Jul 01, 2021 | 77.81 | 77.88 | 77.00 | 77.67 | 975,917 | -0.10(-0.13%) |
Jun 30, 2021 | 78.35 | 78.39 | 77.49 | 77.77 | 1,350,331 | -0.68(-0.87%) |
Jun 29, 2021 | 78.63 | 78.94 | 78.29 | 78.45 | 1,062,421 | -0.45(-0.57%) |
Jun 28, 2021 | 77.95 | 79.00 | 77.70 | 78.90 | 804,154 | +0.90(+1.15%) |
Jun 25, 2021 | 77.90 | 78.04 | 77.24 | 78.00 | 659,594 | +0.10(+0.13%) |
Jun 24, 2021 | 77.90 | 78.29 | 77.80 | 77.90 | 740,437 | +0.05(+0.06%) |
Jun 23, 2021 | 78.00 | 78.08 | 77.25 | 77.85 | 783,462 | -0.15(-0.19%) |
Jun 22, 2021 | 76.41 | 78.20 | 76.40 | 78.00 | 1,651,582 | +1.61(+2.11%) |
Jun 21, 2021 | 77.75 | 77.99 | 76.33 | 76.39 | 5,023,059 | +1.74(+2.33%) |
Jun 18, 2021 | 74.20 | 74.94 | 73.82 | 74.65 | 311,088 | +0.22(+0.30%) |
Jun 17, 2021 | 74.00 | 74.56 | 74.00 | 74.43 | 331,135 | +0.17(+0.23%) |
Jun 16, 2021 | 74.11 | 74.73 | 73.86 | 74.26 | 288,230 | +0.15(+0.20%) |
Jun 15, 2021 | 74.01 | 74.52 | 74.00 | 74.11 | 285,712 | +0.05(+0.07%) |
Jun 14, 2021 | 74.20 | 74.22 | 73.80 | 74.06 | 105,139 | +0.00(+0.00%) |
Jun 11, 2021 | 73.62 | 74.08 | 73.55 | 74.06 | 208,556 | -0.11(-0.15%) |
Jun 10, 2021 | 73.06 | 74.24 | 73.06 | 74.17 | 140,332 | +0.90(+1.23%) |
Jun 09, 2021 | 73.39 | 73.91 | 72.99 | 73.27 | 301,621 | +0.09(+0.12%) |
Jun 08, 2021 | 72.87 | 73.61 | 72.75 | 73.18 | 183,729 | +0.23(+0.32%) |
Jun 07, 2021 | 73.60 | 73.60 | 72.41 | 72.95 | 211,776 | -0.57(-0.78%) |
Jun 04, 2021 | 73.25 | 73.90 | 73.24 | 73.52 | 146,347 | +0.11(+0.15%) |
Jun 03, 2021 | 72.81 | 73.76 | 72.54 | 73.41 | 299,484 | +0.34(+0.47%) |
Jun 02, 2021 | 72.93 | 73.15 | 72.21 | 73.07 | 175,258 | +0.27(+0.37%) |