Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 74.88 | 75.30 | 74.62 | 74.94 | 121,804 | -0.09(-0.12%) |
Aug 30, 2021 | 75.34 | 75.48 | 74.92 | 75.03 | 168,360 | -0.19(-0.25%) |
Aug 27, 2021 | 74.44 | 75.32 | 74.42 | 75.21 | 220,626 | +1.03(+1.38%) |
Aug 26, 2021 | 75.19 | 75.39 | 74.19 | 74.19 | 224,313 | -0.88(-1.17%) |
Aug 25, 2021 | 74.90 | 75.42 | 74.53 | 75.06 | 163,578 | +0.20(+0.26%) |
Aug 24, 2021 | 75.05 | 75.19 | 74.83 | 74.87 | 110,648 | +0.10(+0.13%) |
Aug 23, 2021 | 74.58 | 75.10 | 74.56 | 74.77 | 262,131 | +0.96(+1.30%) |
Aug 20, 2021 | 72.92 | 74.05 | 72.72 | 73.81 | 218,391 | +0.98(+1.34%) |
Aug 19, 2021 | 71.93 | 73.26 | 71.93 | 72.83 | 409,998 | -0.30(-0.41%) |
Aug 18, 2021 | 74.20 | 74.78 | 73.03 | 73.13 | 350,711 | -1.54(-2.06%) |
Aug 17, 2021 | 74.75 | 75.05 | 73.72 | 74.67 | 365,102 | -1.18(-1.55%) |
Aug 16, 2021 | 74.94 | 75.87 | 74.23 | 75.84 | 261,975 | +0.49(+0.66%) |
Aug 13, 2021 | 75.55 | 75.75 | 75.20 | 75.35 | 148,683 | +0.05(+0.07%) |
Aug 12, 2021 | 75.30 | 75.32 | 74.68 | 75.30 | 222,192 | +0.15(+0.20%) |
Aug 11, 2021 | 74.76 | 75.26 | 74.68 | 75.15 | 235,210 | +0.92(+1.24%) |
Aug 10, 2021 | 73.70 | 74.34 | 73.54 | 74.24 | 212,061 | +0.67(+0.91%) |
Aug 09, 2021 | 73.77 | 73.97 | 73.37 | 73.56 | 210,394 | -0.42(-0.57%) |
Aug 06, 2021 | 73.81 | 74.15 | 73.76 | 73.99 | 171,942 | +0.63(+0.86%) |
Aug 05, 2021 | 72.62 | 73.38 | 72.61 | 73.36 | 245,790 | +1.05(+1.45%) |
Aug 04, 2021 | 73.00 | 73.17 | 72.27 | 72.31 | 308,447 | -1.28(-1.74%) |
Aug 03, 2021 | 72.76 | 73.63 | 71.96 | 73.59 | 316,017 | +1.11(+1.53%) |
Aug 02, 2021 | 73.33 | 73.91 | 72.35 | 72.49 | 274,870 | -0.39(-0.54%) |
Jul 30, 2021 | 73.13 | 73.58 | 72.63 | 72.88 | 238,841 | -0.64(-0.87%) |
Jul 29, 2021 | 73.55 | 73.86 | 73.36 | 73.52 | 287,822 | +0.59(+0.81%) |
Jul 28, 2021 | 73.58 | 73.68 | 72.68 | 72.93 | 357,737 | -0.47(-0.65%) |
Jul 27, 2021 | 73.19 | 73.45 | 72.65 | 73.41 | 309,152 | -0.37(-0.50%) |
Jul 26, 2021 | 73.18 | 73.79 | 72.95 | 73.77 | 314,609 | +0.33(+0.44%) |
Jul 23, 2021 | 73.18 | 73.56 | 72.86 | 73.45 | 341,722 | +1.02(+1.40%) |
Jul 22, 2021 | 72.28 | 72.68 | 71.85 | 72.43 | 219,983 | +0.08(+0.11%) |
Jul 21, 2021 | 71.93 | 72.41 | 71.69 | 72.35 | 278,021 | +1.18(+1.67%) |
Jul 20, 2021 | 69.22 | 71.58 | 69.00 | 71.16 | 451,557 | +2.16(+3.13%) |
Jul 19, 2021 | 69.85 | 70.17 | 68.02 | 69.00 | 966,294 | -2.86(-3.98%) |
Jul 16, 2021 | 73.56 | 73.56 | 71.75 | 71.87 | 441,408 | -1.30(-1.78%) |
Jul 15, 2021 | 72.27 | 73.17 | 72.20 | 73.17 | 371,362 | +0.22(+0.30%) |
Jul 14, 2021 | 73.26 | 73.47 | 72.51 | 72.95 | 399,330 | +0.17(+0.23%) |
Jul 13, 2021 | 72.99 | 73.29 | 72.72 | 72.78 | 415,937 | -0.45(-0.62%) |
Jul 12, 2021 | 72.34 | 73.30 | 72.09 | 73.24 | 297,535 | +0.58(+0.80%) |
Jul 09, 2021 | 71.81 | 72.78 | 71.50 | 72.66 | 284,072 | +1.79(+2.52%) |
Jul 08, 2021 | 70.13 | 71.14 | 69.76 | 70.87 | 519,862 | -1.06(-1.47%) |
Jul 07, 2021 | 71.43 | 72.01 | 70.93 | 71.92 | 370,253 | +0.45(+0.64%) |
Jul 06, 2021 | 72.28 | 72.44 | 70.57 | 71.47 | 390,848 | -0.91(-1.26%) |
Jul 02, 2021 | 72.01 | 72.52 | 71.65 | 72.38 | 211,216 | +0.68(+0.95%) |
Jul 01, 2021 | 71.51 | 71.74 | 71.13 | 71.70 | 225,565 | +0.53(+0.75%) |
Jun 30, 2021 | 70.09 | 71.37 | 70.09 | 71.16 | 380,621 | +0.83(+1.18%) |
Jun 29, 2021 | 70.76 | 71.06 | 70.20 | 70.34 | 241,304 | +0.05(+0.07%) |
Jun 28, 2021 | 70.93 | 70.94 | 69.88 | 70.29 | 393,542 | -0.68(-0.96%) |
Jun 25, 2021 | 70.62 | 71.14 | 70.41 | 70.97 | 236,665 | +0.99(+1.41%) |
Jun 24, 2021 | 69.41 | 70.08 | 69.32 | 69.98 | 273,565 | +1.32(+1.93%) |
Jun 23, 2021 | 68.99 | 69.23 | 68.60 | 68.66 | 209,761 | -0.31(-0.44%) |
Jun 22, 2021 | 68.68 | 69.32 | 68.14 | 68.96 | 266,796 | +0.30(+0.43%) |
Jun 21, 2021 | 67.24 | 68.77 | 66.93 | 68.67 | 423,057 | +2.33(+3.51%) |
Jun 18, 2021 | 66.93 | 67.24 | 66.25 | 66.34 | 601,388 | -2.09(-3.06%) |
Jun 17, 2021 | 69.23 | 69.53 | 67.64 | 68.43 | 692,958 | -0.86(-1.24%) |
Jun 16, 2021 | 70.40 | 70.43 | 68.81 | 69.29 | 353,502 | -1.13(-1.60%) |
Jun 15, 2021 | 70.85 | 70.85 | 69.99 | 70.41 | 211,172 | -0.38(-0.53%) |
Jun 14, 2021 | 71.02 | 71.02 | 70.05 | 70.79 | 218,108 | -0.31(-0.43%) |
Jun 11, 2021 | 71.53 | 71.68 | 70.51 | 71.10 | 207,954 | +0.02(+0.03%) |
Jun 10, 2021 | 71.70 | 72.19 | 71.01 | 71.08 | 216,987 | +0.06(+0.08%) |
Jun 09, 2021 | 71.74 | 71.83 | 71.01 | 71.02 | 228,938 | -0.59(-0.83%) |
Jun 08, 2021 | 71.76 | 71.88 | 71.00 | 71.61 | 177,513 | -0.14(-0.19%) |
Jun 07, 2021 | 72.54 | 72.56 | 71.52 | 71.75 | 140,432 | -0.54(-0.75%) |
Jun 04, 2021 | 71.96 | 72.33 | 71.76 | 72.29 | 211,196 | +0.77(+1.08%) |
Jun 03, 2021 | 70.97 | 71.91 | 70.53 | 71.52 | 269,209 | -0.15(-0.21%) |
Jun 02, 2021 | 71.85 | 72.04 | 71.43 | 71.67 | 360,172 | +0.15(+0.21%) |