Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.11 | 78.10 | 75.79 | 77.29 | 6,894,896 | +0.59(+0.77%) |
Aug 30, 2021 | 78.52 | 78.84 | 76.50 | 76.70 | 6,145,493 | -1.29(-1.65%) |
Aug 27, 2021 | 75.22 | 78.79 | 75.22 | 77.99 | 8,837,357 | +3.91(+5.28%) |
Aug 26, 2021 | 74.72 | 75.51 | 73.61 | 74.08 | 7,261,763 | -1.28(-1.70%) |
Aug 25, 2021 | 74.13 | 76.19 | 73.16 | 75.37 | 7,471,750 | +1.33(+1.79%) |
Aug 24, 2021 | 72.94 | 74.42 | 72.50 | 74.04 | 7,457,046 | +2.15(+2.99%) |
Aug 23, 2021 | 70.79 | 72.09 | 70.51 | 71.89 | 7,529,222 | +3.46(+5.06%) |
Aug 20, 2021 | 67.64 | 68.75 | 67.07 | 68.43 | 13,647,800 | +0.27(+0.40%) |
Aug 19, 2021 | 68.91 | 69.66 | 66.85 | 68.16 | 11,536,675 | -2.14(-3.05%) |
Aug 18, 2021 | 72.34 | 73.41 | 70.18 | 70.30 | 10,534,271 | -2.03(-2.81%) |
Aug 17, 2021 | 72.29 | 73.97 | 71.67 | 72.33 | 6,662,820 | -0.50(-0.69%) |
Aug 16, 2021 | 73.74 | 73.91 | 72.34 | 72.83 | 7,860,471 | -2.20(-2.93%) |
Aug 13, 2021 | 77.38 | 77.47 | 74.96 | 75.03 | 6,325,951 | -2.64(-3.40%) |
Aug 12, 2021 | 77.71 | 78.48 | 76.36 | 77.67 | 7,372,371 | -0.23(-0.30%) |
Aug 11, 2021 | 77.00 | 77.93 | 75.77 | 77.90 | 7,231,473 | +0.28(+0.36%) |
Aug 10, 2021 | 76.19 | 78.11 | 75.85 | 77.62 | 5,986,962 | +2.09(+2.76%) |
Aug 09, 2021 | 75.39 | 76.24 | 74.57 | 75.53 | 6,463,680 | -1.27(-1.66%) |
Aug 06, 2021 | 77.12 | 77.82 | 76.04 | 76.81 | 5,903,823 | +0.85(+1.12%) |
Aug 05, 2021 | 74.50 | 77.44 | 74.50 | 75.95 | 9,586,331 | +1.98(+2.68%) |
Aug 04, 2021 | 75.77 | 76.79 | 73.77 | 73.97 | 15,749,812 | -3.48(-4.49%) |
Aug 03, 2021 | 75.47 | 77.89 | 74.42 | 77.45 | 8,063,999 | +1.56(+2.06%) |
Aug 02, 2021 | 77.50 | 79.68 | 75.63 | 75.89 | 7,460,702 | -1.54(-1.99%) |
Jul 30, 2021 | 77.64 | 78.07 | 76.43 | 77.43 | 9,299,837 | -0.93(-1.18%) |
Jul 29, 2021 | 79.35 | 79.50 | 77.47 | 78.36 | 6,615,132 | -0.11(-0.14%) |
Jul 28, 2021 | 77.50 | 79.42 | 76.38 | 78.47 | 7,435,452 | +1.71(+2.23%) |
Jul 27, 2021 | 78.45 | 78.45 | 75.76 | 76.76 | 8,010,077 | -2.45(-3.09%) |
Jul 26, 2021 | 76.71 | 80.00 | 76.71 | 79.21 | 6,298,058 | +2.36(+3.07%) |
Jul 23, 2021 | 77.97 | 78.06 | 75.74 | 76.85 | 5,652,116 | -0.79(-1.02%) |
Jul 22, 2021 | 79.26 | 79.33 | 76.73 | 77.65 | 7,605,104 | -1.61(-2.03%) |
Jul 21, 2021 | 77.37 | 80.20 | 77.24 | 79.26 | 9,048,574 | +3.64(+4.81%) |
Jul 20, 2021 | 73.93 | 76.09 | 73.14 | 75.62 | 9,606,836 | +1.78(+2.41%) |
Jul 19, 2021 | 73.86 | 75.28 | 72.42 | 73.84 | 11,700,692 | -3.14(-4.08%) |
Jul 16, 2021 | 81.15 | 81.31 | 76.72 | 76.98 | 10,918,332 | -3.18(-3.97%) |
Jul 15, 2021 | 80.78 | 82.06 | 79.26 | 80.16 | 10,044,046 | -1.65(-2.01%) |
Jul 14, 2021 | 86.55 | 87.36 | 81.42 | 81.81 | 12,854,331 | -4.25(-4.94%) |
Jul 13, 2021 | 86.97 | 87.34 | 85.47 | 86.06 | 6,650,762 | -1.10(-1.27%) |
Jul 12, 2021 | 86.62 | 88.12 | 85.73 | 87.17 | 4,673,409 | -0.64(-0.72%) |
Jul 09, 2021 | 86.98 | 88.02 | 85.56 | 87.80 | 5,656,935 | +2.16(+2.52%) |
Jul 08, 2021 | 83.24 | 86.89 | 82.61 | 85.64 | 6,088,642 | +0.48(+0.56%) |
Jul 07, 2021 | 87.19 | 88.27 | 83.58 | 85.17 | 9,649,294 | -2.02(-2.32%) |
Jul 06, 2021 | 90.86 | 90.93 | 86.52 | 87.19 | 10,201,893 | -3.70(-4.07%) |
Jul 02, 2021 | 92.23 | 92.24 | 90.56 | 90.89 | 7,234,496 | -1.67(-1.81%) |
Jul 01, 2021 | 93.23 | 93.70 | 91.54 | 92.56 | 6,912,887 | +2.14(+2.37%) |
Jun 30, 2021 | 89.63 | 90.66 | 89.22 | 90.42 | 6,191,584 | +1.68(+1.90%) |
Jun 29, 2021 | 90.23 | 91.12 | 88.57 | 88.74 | 5,880,080 | -0.48(-0.53%) |
Jun 28, 2021 | 93.09 | 93.11 | 88.62 | 89.22 | 9,434,865 | -4.07(-4.36%) |
Jun 25, 2021 | 92.84 | 93.58 | 92.16 | 93.28 | 8,889,753 | +1.09(+1.19%) |
Jun 24, 2021 | 90.82 | 92.37 | 90.20 | 92.19 | 4,529,907 | +1.45(+1.60%) |
Jun 23, 2021 | 90.73 | 92.61 | 90.69 | 90.74 | 6,246,459 | +1.06(+1.18%) |
Jun 22, 2021 | 88.82 | 89.94 | 87.53 | 89.68 | 6,496,666 | +0.50(+0.56%) |
Jun 21, 2021 | 85.71 | 89.23 | 85.42 | 89.19 | 8,146,382 | +4.40(+5.19%) |
Jun 18, 2021 | 84.78 | 86.72 | 84.32 | 84.78 | 10,360,478 | -1.87(-2.16%) |
Jun 17, 2021 | 90.37 | 91.22 | 84.94 | 86.66 | 13,581,831 | -4.13(-4.55%) |
Jun 16, 2021 | 90.75 | 91.67 | 89.18 | 90.78 | 7,108,385 | -0.48(-0.53%) |
Jun 15, 2021 | 90.36 | 91.41 | 89.45 | 91.27 | 5,995,281 | +1.57(+1.74%) |
Jun 14, 2021 | 91.40 | 92.55 | 89.33 | 89.70 | 5,301,383 | -1.00(-1.10%) |
Jun 11, 2021 | 91.13 | 91.65 | 90.37 | 90.70 | 5,519,860 | +0.61(+0.67%) |
Jun 10, 2021 | 92.53 | 92.71 | 88.76 | 90.09 | 7,430,067 | -0.98(-1.07%) |
Jun 09, 2021 | 92.55 | 93.17 | 90.88 | 91.07 | 6,365,663 | -0.50(-0.55%) |
Jun 08, 2021 | 90.28 | 91.86 | 88.64 | 91.58 | 7,213,131 | +0.89(+0.98%) |
Jun 07, 2021 | 90.27 | 91.32 | 89.95 | 90.69 | 5,648,869 | +0.87(+0.96%) |
Jun 04, 2021 | 90.91 | 91.26 | 88.53 | 89.82 | 5,717,261 | -0.03(-0.03%) |
Jun 03, 2021 | 89.76 | 91.04 | 88.81 | 89.85 | 6,461,520 | +0.09(+0.10%) |
Jun 02, 2021 | 89.14 | 90.91 | 87.55 | 89.76 | 10,728,603 | +1.42(+1.60%) |