Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.62 | 77.29 | 76.23 | 76.68 | 1,497,030 | -0.18(-0.23%) |
Aug 30, 2021 | 77.38 | 77.55 | 76.68 | 76.85 | 1,767,232 | -0.32(-0.42%) |
Aug 27, 2021 | 75.93 | 77.32 | 75.91 | 77.17 | 2,514,438 | +1.56(+2.06%) |
Aug 26, 2021 | 77.14 | 77.44 | 75.53 | 75.62 | 2,588,495 | -1.30(-1.68%) |
Aug 25, 2021 | 76.67 | 77.47 | 76.08 | 76.91 | 1,771,223 | +0.27(+0.36%) |
Aug 24, 2021 | 76.84 | 77.12 | 76.56 | 76.64 | 1,390,255 | +0.19(+0.25%) |
Aug 23, 2021 | 76.13 | 77.00 | 76.12 | 76.44 | 1,692,382 | +1.45(+1.93%) |
Aug 20, 2021 | 73.64 | 75.36 | 73.33 | 74.99 | 2,666,546 | +1.49(+2.03%) |
Aug 19, 2021 | 72.17 | 74.17 | 72.14 | 73.50 | 4,604,424 | -0.45(-0.61%) |
Aug 18, 2021 | 75.60 | 76.51 | 73.81 | 73.95 | 3,204,604 | -2.39(-3.13%) |
Aug 17, 2021 | 76.47 | 76.92 | 74.87 | 76.34 | 3,569,337 | -1.81(-2.32%) |
Aug 16, 2021 | 76.74 | 78.18 | 75.61 | 78.15 | 3,016,966 | +0.76(+0.98%) |
Aug 13, 2021 | 77.69 | 78.05 | 77.14 | 77.39 | 1,955,080 | +0.07(+0.09%) |
Aug 12, 2021 | 77.29 | 77.34 | 76.33 | 77.32 | 1,844,807 | +0.19(+0.25%) |
Aug 11, 2021 | 76.47 | 77.24 | 76.32 | 77.13 | 2,317,698 | +1.40(+1.85%) |
Aug 10, 2021 | 74.87 | 75.83 | 74.62 | 75.72 | 1,897,601 | +1.05(+1.41%) |
Aug 09, 2021 | 74.97 | 75.28 | 74.32 | 74.67 | 1,476,922 | -0.62(-0.83%) |
Aug 06, 2021 | 75.00 | 75.56 | 74.91 | 75.29 | 2,229,933 | +0.93(+1.26%) |
Aug 05, 2021 | 73.27 | 74.37 | 73.13 | 74.36 | 2,105,491 | +1.62(+2.22%) |
Aug 04, 2021 | 73.78 | 74.09 | 72.68 | 72.74 | 4,209,908 | -2.04(-2.72%) |
Aug 03, 2021 | 73.45 | 74.79 | 72.21 | 74.78 | 3,759,159 | +1.76(+2.41%) |
Aug 02, 2021 | 74.31 | 75.25 | 72.81 | 73.02 | 3,143,362 | -0.68(-0.92%) |
Jul 30, 2021 | 73.98 | 74.71 | 73.21 | 73.70 | 1,930,879 | -0.90(-1.20%) |
Jul 29, 2021 | 74.66 | 75.13 | 74.30 | 74.59 | 2,132,943 | +0.93(+1.27%) |
Jul 28, 2021 | 74.77 | 74.89 | 73.28 | 73.66 | 3,421,514 | -0.80(-1.07%) |
Jul 27, 2021 | 74.06 | 74.50 | 73.27 | 74.46 | 3,500,274 | -0.54(-0.71%) |
Jul 26, 2021 | 74.07 | 75.00 | 73.77 | 74.99 | 1,871,234 | +0.50(+0.67%) |
Jul 23, 2021 | 74.09 | 74.69 | 73.61 | 74.50 | 1,985,615 | +1.48(+2.03%) |
Jul 22, 2021 | 72.72 | 73.34 | 72.01 | 73.02 | 1,792,200 | +0.17(+0.23%) |
Jul 21, 2021 | 72.24 | 72.94 | 71.86 | 72.85 | 1,880,125 | +1.77(+2.49%) |
Jul 20, 2021 | 68.18 | 71.69 | 67.87 | 71.08 | 3,711,128 | +3.19(+4.71%) |
Jul 19, 2021 | 69.15 | 69.61 | 66.37 | 67.88 | 6,590,314 | -4.32(-5.99%) |
Jul 16, 2021 | 74.79 | 74.79 | 71.99 | 72.21 | 2,053,503 | -1.94(-2.61%) |
Jul 15, 2021 | 72.86 | 74.18 | 72.70 | 74.15 | 1,907,983 | +0.31(+0.42%) |
Jul 14, 2021 | 74.32 | 74.64 | 73.18 | 73.83 | 2,462,722 | +0.23(+0.32%) |
Jul 13, 2021 | 73.90 | 74.38 | 73.46 | 73.60 | 4,080,612 | -0.70(-0.94%) |
Jul 12, 2021 | 72.96 | 74.39 | 72.54 | 74.30 | 3,929,772 | +0.86(+1.17%) |
Jul 09, 2021 | 72.11 | 73.59 | 71.64 | 73.44 | 2,522,782 | +2.67(+3.77%) |
Jul 08, 2021 | 69.64 | 71.13 | 68.95 | 70.78 | 3,437,985 | -1.54(-2.13%) |
Jul 07, 2021 | 71.53 | 72.46 | 70.77 | 72.31 | 2,689,784 | +0.64(+0.90%) |
Jul 06, 2021 | 72.88 | 73.09 | 70.26 | 71.67 | 2,984,631 | -1.32(-1.81%) |
Jul 02, 2021 | 72.43 | 73.21 | 71.88 | 73.00 | 1,998,810 | +1.01(+1.41%) |
Jul 01, 2021 | 71.64 | 72.03 | 71.12 | 71.98 | 1,679,995 | +0.82(+1.15%) |
Jun 30, 2021 | 69.58 | 71.48 | 69.58 | 71.17 | 2,359,351 | +1.27(+1.81%) |
Jun 29, 2021 | 70.57 | 71.03 | 69.73 | 69.90 | 2,191,976 | +0.05(+0.07%) |
Jun 28, 2021 | 70.83 | 70.84 | 69.23 | 69.85 | 2,985,160 | -1.03(-1.46%) |
Jun 25, 2021 | 70.39 | 71.18 | 70.05 | 70.88 | 2,503,356 | +1.50(+2.16%) |
Jun 24, 2021 | 68.56 | 69.57 | 68.39 | 69.38 | 2,623,277 | +1.98(+2.93%) |
Jun 23, 2021 | 67.96 | 68.29 | 67.40 | 67.41 | 2,320,800 | -0.50(-0.73%) |
Jun 22, 2021 | 67.47 | 68.43 | 66.68 | 67.90 | 2,309,057 | +0.43(+0.64%) |
Jun 21, 2021 | 65.43 | 67.63 | 64.96 | 67.47 | 3,369,622 | +3.44(+5.37%) |
Jun 18, 2021 | 64.93 | 65.50 | 63.96 | 64.03 | 5,518,694 | -3.20(-4.76%) |
Jun 17, 2021 | 68.38 | 68.82 | 65.99 | 67.24 | 3,758,536 | -1.21(-1.76%) |
Jun 16, 2021 | 70.11 | 70.26 | 67.72 | 68.44 | 2,507,127 | -1.73(-2.47%) |
Jun 15, 2021 | 70.74 | 70.81 | 69.47 | 70.17 | 1,209,676 | -0.52(-0.73%) |
Jun 14, 2021 | 71.02 | 71.02 | 69.55 | 70.69 | 1,521,825 | -0.45(-0.63%) |
Jun 11, 2021 | 71.73 | 72.07 | 70.23 | 71.14 | 1,206,985 | -0.03(-0.04%) |
Jun 10, 2021 | 72.08 | 72.81 | 70.98 | 71.17 | 1,654,542 | +0.15(+0.21%) |
Jun 09, 2021 | 72.10 | 72.30 | 70.91 | 71.02 | 1,388,681 | -0.92(-1.29%) |
Jun 08, 2021 | 72.19 | 72.33 | 70.98 | 71.95 | 1,402,793 | -0.14(-0.19%) |
Jun 07, 2021 | 73.31 | 73.36 | 71.76 | 72.08 | 1,329,847 | -0.87(-1.19%) |
Jun 04, 2021 | 72.45 | 73.00 | 72.11 | 72.95 | 1,214,743 | +1.14(+1.59%) |
Jun 03, 2021 | 70.90 | 72.36 | 70.24 | 71.81 | 1,209,988 | -0.15(-0.20%) |
Jun 02, 2021 | 72.27 | 72.61 | 71.63 | 71.96 | 1,262,145 | +0.20(+0.28%) |