Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.74 | 77.01 | 75.67 | 76.21 | 1,645,684 | -0.61(-0.79%) |
Aug 30, 2021 | 76.97 | 77.32 | 76.59 | 76.81 | 1,354,801 | +0.08(+0.10%) |
Aug 27, 2021 | 75.97 | 77.10 | 75.84 | 76.74 | 1,783,085 | +1.01(+1.34%) |
Aug 26, 2021 | 76.72 | 76.74 | 75.47 | 75.72 | 1,899,427 | -0.57(-0.74%) |
Aug 25, 2021 | 75.58 | 76.68 | 75.44 | 76.29 | 1,521,478 | +0.89(+1.18%) |
Aug 24, 2021 | 74.64 | 75.98 | 74.46 | 75.40 | 1,387,658 | +1.03(+1.39%) |
Aug 23, 2021 | 74.68 | 74.91 | 73.79 | 74.37 | 2,097,346 | +0.00(+0.00%) |
Aug 20, 2021 | 73.24 | 74.56 | 73.15 | 74.37 | 2,020,397 | +1.17(+1.60%) |
Aug 19, 2021 | 72.54 | 73.69 | 72.38 | 73.19 | 2,138,349 | -0.27(-0.37%) |
Aug 18, 2021 | 73.40 | 74.68 | 73.09 | 73.47 | 2,055,073 | -0.13(-0.17%) |
Aug 17, 2021 | 75.16 | 75.19 | 72.89 | 73.59 | 3,754,035 | -2.45(-3.22%) |
Aug 16, 2021 | 75.31 | 76.39 | 74.86 | 76.04 | 1,933,218 | +0.41(+0.54%) |
Aug 13, 2021 | 75.82 | 76.12 | 75.21 | 75.63 | 1,281,926 | -0.19(-0.24%) |
Aug 12, 2021 | 76.34 | 76.86 | 75.47 | 75.82 | 2,292,491 | -0.43(-0.56%) |
Aug 11, 2021 | 74.78 | 76.25 | 74.38 | 76.25 | 2,187,915 | +1.75(+2.34%) |
Aug 10, 2021 | 73.58 | 75.09 | 73.52 | 74.50 | 2,450,532 | +0.92(+1.25%) |
Aug 09, 2021 | 73.88 | 74.24 | 73.22 | 73.58 | 1,401,452 | -0.34(-0.46%) |
Aug 06, 2021 | 74.64 | 75.04 | 73.79 | 73.93 | 1,652,796 | -0.43(-0.58%) |
Aug 05, 2021 | 74.11 | 74.93 | 73.92 | 74.36 | 1,606,275 | +0.49(+0.66%) |
Aug 04, 2021 | 74.37 | 74.88 | 73.84 | 73.87 | 1,573,591 | -0.81(-1.08%) |
Aug 03, 2021 | 73.72 | 74.71 | 73.04 | 74.68 | 1,900,114 | +1.21(+1.65%) |
Aug 02, 2021 | 73.99 | 74.45 | 73.41 | 73.47 | 1,520,081 | -0.10(-0.13%) |
Jul 30, 2021 | 73.41 | 74.28 | 73.17 | 73.56 | 2,106,770 | -0.13(-0.17%) |
Jul 29, 2021 | 72.13 | 74.10 | 72.07 | 73.69 | 4,611,460 | +2.11(+2.94%) |
Jul 28, 2021 | 71.99 | 72.33 | 71.11 | 71.58 | 1,079,988 | -0.20(-0.29%) |
Jul 27, 2021 | 71.57 | 71.98 | 70.90 | 71.79 | 1,364,439 | -0.08(-0.11%) |
Jul 26, 2021 | 72.31 | 72.65 | 71.68 | 71.87 | 1,842,412 | -0.68(-0.94%) |
Jul 23, 2021 | 71.48 | 72.61 | 71.39 | 72.55 | 1,598,568 | +1.56(+2.20%) |
Jul 22, 2021 | 71.16 | 71.23 | 70.47 | 70.99 | 1,533,811 | -0.60(-0.83%) |
Jul 21, 2021 | 70.69 | 71.64 | 70.69 | 71.58 | 1,662,322 | +1.14(+1.62%) |
Jul 20, 2021 | 68.77 | 70.62 | 68.45 | 70.44 | 2,121,106 | +1.93(+2.82%) |
Jul 19, 2021 | 67.97 | 69.10 | 67.66 | 68.51 | 4,004,812 | -0.70(-1.02%) |
Jul 16, 2021 | 70.11 | 70.39 | 69.13 | 69.21 | 2,216,899 | -0.56(-0.80%) |
Jul 15, 2021 | 69.48 | 70.09 | 69.16 | 69.77 | 2,142,754 | -0.08(-0.11%) |
Jul 14, 2021 | 70.31 | 70.79 | 69.75 | 69.85 | 1,764,172 | -0.23(-0.33%) |
Jul 13, 2021 | 71.37 | 71.39 | 70.01 | 70.08 | 2,365,531 | -1.56(-2.18%) |
Jul 12, 2021 | 71.16 | 71.71 | 70.90 | 71.64 | 1,474,882 | +0.20(+0.29%) |
Jul 09, 2021 | 71.02 | 71.87 | 71.02 | 71.44 | 1,845,617 | +1.07(+1.53%) |
Jul 08, 2021 | 70.83 | 71.35 | 69.79 | 70.36 | 2,498,389 | -2.02(-2.79%) |
Jul 07, 2021 | 71.10 | 72.61 | 71.10 | 72.38 | 2,754,606 | +1.21(+1.70%) |
Jul 06, 2021 | 72.21 | 72.31 | 70.26 | 71.17 | 1,644,987 | -1.00(-1.38%) |
Jul 02, 2021 | 72.59 | 72.71 | 71.97 | 72.17 | 1,222,865 | -0.32(-0.44%) |
Jul 01, 2021 | 71.62 | 72.61 | 71.41 | 72.49 | 1,692,408 | +1.02(+1.43%) |
Jun 30, 2021 | 71.22 | 71.69 | 71.06 | 71.47 | 2,237,244 | +0.02(+0.03%) |
Jun 29, 2021 | 71.07 | 72.06 | 71.07 | 71.45 | 1,732,971 | +0.51(+0.72%) |
Jun 28, 2021 | 70.63 | 71.05 | 70.20 | 70.94 | 1,860,234 | +0.49(+0.69%) |
Jun 25, 2021 | 70.15 | 70.69 | 70.15 | 70.45 | 1,969,465 | +0.45(+0.64%) |
Jun 24, 2021 | 69.97 | 70.15 | 69.39 | 70.00 | 3,114,281 | +0.27(+0.39%) |
Jun 23, 2021 | 70.15 | 70.19 | 69.24 | 69.73 | 2,787,804 | -0.34(-0.49%) |
Jun 22, 2021 | 69.83 | 70.22 | 69.39 | 70.07 | 2,002,045 | +0.27(+0.39%) |
Jun 21, 2021 | 68.88 | 69.94 | 68.71 | 69.80 | 2,521,191 | +1.46(+2.14%) |
Jun 18, 2021 | 68.12 | 69.18 | 67.88 | 68.34 | 4,170,440 | -0.42(-0.61%) |
Jun 17, 2021 | 69.02 | 69.55 | 67.67 | 68.76 | 4,801,380 | -0.39(-0.56%) |
Jun 16, 2021 | 70.00 | 70.02 | 68.77 | 69.15 | 2,621,039 | -0.85(-1.21%) |
Jun 15, 2021 | 69.67 | 70.19 | 69.36 | 70.00 | 2,121,491 | +0.24(+0.35%) |
Jun 14, 2021 | 70.62 | 70.73 | 69.33 | 69.75 | 3,047,897 | -0.95(-1.35%) |
Jun 11, 2021 | 70.31 | 71.10 | 70.27 | 70.71 | 1,957,830 | +0.57(+0.82%) |
Jun 10, 2021 | 71.53 | 71.56 | 70.08 | 70.13 | 4,372,831 | -0.83(-1.17%) |
Jun 09, 2021 | 72.16 | 72.20 | 70.90 | 70.96 | 2,277,069 | -1.05(-1.46%) |
Jun 08, 2021 | 71.94 | 72.21 | 71.45 | 72.01 | 1,943,143 | +0.43(+0.60%) |
Jun 07, 2021 | 71.80 | 72.02 | 71.17 | 71.58 | 2,394,729 | -0.10(-0.14%) |
Jun 04, 2021 | 71.45 | 71.75 | 70.86 | 71.68 | 1,903,619 | +0.59(+0.84%) |
Jun 03, 2021 | 71.54 | 71.67 | 70.46 | 71.09 | 4,198,831 | -0.97(-1.35%) |
Jun 02, 2021 | 73.14 | 73.25 | 71.90 | 72.06 | 4,224,472 | -1.03(-1.41%) |