Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.48 | 68.80 | 67.86 | 68.14 | 2,133,583 | -0.45(-0.66%) |
Aug 30, 2021 | 68.57 | 69.22 | 68.48 | 68.59 | 1,389,215 | +0.31(+0.46%) |
Aug 27, 2021 | 68.31 | 68.84 | 67.97 | 68.28 | 1,672,160 | +0.12(+0.17%) |
Aug 26, 2021 | 68.40 | 68.42 | 67.18 | 68.16 | 2,332,865 | -0.50(-0.73%) |
Aug 25, 2021 | 68.64 | 68.89 | 67.78 | 68.66 | 1,451,442 | +0.07(+0.10%) |
Aug 24, 2021 | 68.48 | 69.10 | 68.31 | 68.59 | 2,137,869 | +0.15(+0.22%) |
Aug 23, 2021 | 68.76 | 68.96 | 68.15 | 68.44 | 1,762,019 | +0.34(+0.50%) |
Aug 20, 2021 | 67.66 | 68.24 | 67.25 | 68.10 | 1,421,857 | +0.45(+0.66%) |
Aug 19, 2021 | 66.76 | 67.98 | 66.64 | 67.66 | 2,275,259 | -0.20(-0.29%) |
Aug 18, 2021 | 68.19 | 68.86 | 67.75 | 67.85 | 1,709,175 | -0.80(-1.17%) |
Aug 17, 2021 | 69.99 | 70.45 | 67.83 | 68.65 | 2,656,152 | -2.40(-3.37%) |
Aug 16, 2021 | 71.41 | 71.76 | 70.60 | 71.05 | 1,542,710 | -0.95(-1.32%) |
Aug 13, 2021 | 71.62 | 72.06 | 71.22 | 72.00 | 1,879,158 | +0.27(+0.37%) |
Aug 12, 2021 | 72.52 | 72.80 | 71.51 | 71.74 | 1,464,511 | -0.73(-1.01%) |
Aug 11, 2021 | 71.73 | 72.55 | 71.29 | 72.47 | 2,597,058 | +0.52(+0.72%) |
Aug 10, 2021 | 71.17 | 72.45 | 70.78 | 71.95 | 1,714,406 | +0.95(+1.34%) |
Aug 09, 2021 | 71.42 | 71.56 | 70.63 | 71.00 | 1,191,972 | -0.84(-1.17%) |
Aug 06, 2021 | 72.40 | 72.87 | 71.61 | 71.83 | 1,524,705 | +0.05(+0.07%) |
Aug 05, 2021 | 70.65 | 71.83 | 70.54 | 71.78 | 2,385,915 | +1.15(+1.63%) |
Aug 04, 2021 | 72.23 | 72.47 | 70.44 | 70.63 | 2,899,259 | -2.05(-2.82%) |
Aug 03, 2021 | 73.51 | 73.75 | 72.09 | 72.68 | 2,159,747 | -0.23(-0.32%) |
Aug 02, 2021 | 72.36 | 73.65 | 72.03 | 72.91 | 4,086,016 | +1.45(+2.03%) |
Jul 30, 2021 | 74.32 | 74.53 | 70.30 | 71.46 | 7,964,737 | -3.88(-5.14%) |
Jul 29, 2021 | 74.49 | 75.70 | 74.41 | 75.34 | 2,602,870 | +1.56(+2.11%) |
Jul 28, 2021 | 74.29 | 74.74 | 72.61 | 73.78 | 2,473,371 | -0.50(-0.67%) |
Jul 27, 2021 | 73.93 | 74.73 | 73.52 | 74.28 | 2,128,986 | +0.10(+0.13%) |
Jul 26, 2021 | 74.03 | 74.74 | 73.56 | 74.18 | 2,050,285 | +0.15(+0.20%) |
Jul 23, 2021 | 72.98 | 74.36 | 72.32 | 74.03 | 3,160,217 | +2.40(+3.35%) |
Jul 22, 2021 | 70.91 | 71.91 | 70.53 | 71.63 | 2,337,108 | +0.41(+0.58%) |
Jul 21, 2021 | 69.99 | 71.82 | 69.99 | 71.22 | 2,772,195 | +1.57(+2.25%) |
Jul 20, 2021 | 67.29 | 70.06 | 67.08 | 69.65 | 2,683,767 | +2.41(+3.59%) |
Jul 19, 2021 | 67.58 | 67.92 | 66.38 | 67.24 | 3,387,226 | -1.75(-2.53%) |
Jul 16, 2021 | 71.29 | 71.62 | 68.52 | 68.98 | 2,829,071 | -2.09(-2.93%) |
Jul 15, 2021 | 71.02 | 71.79 | 70.55 | 71.07 | 2,238,478 | -0.48(-0.67%) |
Jul 14, 2021 | 71.95 | 72.86 | 71.52 | 71.55 | 1,905,445 | -1.31(-1.80%) |
Jul 13, 2021 | 73.69 | 73.82 | 72.46 | 72.86 | 1,375,216 | -0.91(-1.23%) |
Jul 12, 2021 | 73.29 | 74.15 | 72.95 | 73.77 | 1,864,998 | -0.25(-0.34%) |
Jul 09, 2021 | 72.88 | 74.04 | 72.76 | 74.02 | 2,252,877 | +1.97(+2.73%) |
Jul 08, 2021 | 71.95 | 72.57 | 70.90 | 72.05 | 1,991,552 | -1.02(-1.40%) |
Jul 07, 2021 | 73.33 | 73.57 | 72.42 | 73.07 | 1,204,761 | -0.31(-0.43%) |
Jul 06, 2021 | 74.82 | 75.07 | 72.24 | 73.39 | 2,156,609 | -1.85(-2.46%) |
Jul 02, 2021 | 74.62 | 75.39 | 74.20 | 75.24 | 3,756,225 | +1.02(+1.38%) |
Jul 01, 2021 | 73.36 | 74.39 | 73.26 | 74.21 | 2,220,904 | +1.11(+1.52%) |
Jun 30, 2021 | 72.30 | 73.21 | 71.87 | 73.10 | 1,852,161 | +0.88(+1.22%) |
Jun 29, 2021 | 71.80 | 73.28 | 71.42 | 72.22 | 1,829,002 | +0.78(+1.10%) |
Jun 28, 2021 | 73.47 | 73.80 | 71.37 | 71.43 | 2,047,592 | -2.41(-3.27%) |
Jun 25, 2021 | 73.31 | 74.78 | 73.23 | 73.85 | 7,554,726 | +1.35(+1.86%) |
Jun 24, 2021 | 73.35 | 73.51 | 72.35 | 72.50 | 2,044,206 | -0.45(-0.62%) |
Jun 23, 2021 | 72.65 | 73.23 | 72.37 | 72.96 | 1,922,904 | +0.60(+0.83%) |
Jun 22, 2021 | 71.51 | 72.59 | 71.16 | 72.36 | 1,730,261 | +0.54(+0.76%) |
Jun 21, 2021 | 71.24 | 72.49 | 71.24 | 71.82 | 1,620,067 | +0.83(+1.17%) |
Jun 18, 2021 | 70.96 | 71.96 | 70.75 | 70.99 | 3,638,292 | -0.87(-1.22%) |
Jun 17, 2021 | 72.08 | 72.27 | 70.28 | 71.86 | 3,237,799 | -0.73(-1.01%) |
Jun 16, 2021 | 73.14 | 73.14 | 71.86 | 72.59 | 2,355,400 | -0.45(-0.61%) |
Jun 15, 2021 | 72.60 | 73.05 | 71.92 | 73.04 | 1,778,737 | +0.54(+0.75%) |
Jun 14, 2021 | 73.12 | 73.46 | 71.90 | 72.49 | 3,077,960 | -0.69(-0.94%) |
Jun 11, 2021 | 70.60 | 73.29 | 70.17 | 73.18 | 3,760,779 | +3.19(+4.56%) |
Jun 10, 2021 | 70.28 | 70.64 | 69.80 | 69.99 | 3,618,396 | +0.08(+0.11%) |
Jun 09, 2021 | 70.73 | 70.96 | 69.82 | 69.91 | 1,945,094 | -0.73(-1.03%) |
Jun 08, 2021 | 70.02 | 70.97 | 69.57 | 70.64 | 1,848,966 | +0.44(+0.63%) |
Jun 07, 2021 | 70.52 | 70.99 | 69.76 | 70.20 | 1,694,859 | +0.21(+0.30%) |
Jun 04, 2021 | 70.18 | 70.50 | 68.96 | 69.99 | 1,778,584 | -0.22(-0.32%) |
Jun 03, 2021 | 69.93 | 70.31 | 69.14 | 70.21 | 2,011,512 | +0.07(+0.10%) |
Jun 02, 2021 | 70.71 | 70.85 | 69.86 | 70.14 | 2,469,138 | -0.58(-0.83%) |