Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 80.12 | 81.02 | 79.17 | 80.05 | 2,712,085 | -0.66(-0.82%) |
Aug 30, 2021 | 80.60 | 81.95 | 80.34 | 80.71 | 5,007,819 | +0.13(+0.16%) |
Aug 27, 2021 | 79.18 | 80.98 | 78.80 | 80.58 | 2,494,626 | +2.16(+2.75%) |
Aug 26, 2021 | 79.85 | 81.05 | 78.22 | 78.42 | 2,019,448 | -1.64(-2.05%) |
Aug 25, 2021 | 80.78 | 80.99 | 79.52 | 80.06 | 1,798,962 | -0.56(-0.69%) |
Aug 24, 2021 | 80.10 | 81.98 | 79.66 | 80.62 | 2,763,853 | +1.23(+1.55%) |
Aug 23, 2021 | 77.66 | 79.77 | 77.66 | 79.39 | 2,114,639 | +2.21(+2.86%) |
Aug 20, 2021 | 75.92 | 77.49 | 75.79 | 77.18 | 2,152,691 | +1.39(+1.83%) |
Aug 19, 2021 | 75.68 | 77.55 | 75.14 | 75.79 | 2,840,717 | -1.11(-1.44%) |
Aug 18, 2021 | 79.52 | 80.00 | 76.85 | 76.90 | 2,680,942 | -2.36(-2.98%) |
Aug 17, 2021 | 78.50 | 79.68 | 77.93 | 79.26 | 3,752,686 | +0.30(+0.38%) |
Aug 16, 2021 | 80.10 | 80.29 | 77.32 | 78.96 | 4,703,485 | -1.95(-2.41%) |
Aug 13, 2021 | 85.00 | 85.00 | 80.78 | 80.91 | 5,839,211 | -4.70(-5.49%) |
Aug 12, 2021 | 82.27 | 85.75 | 82.25 | 85.61 | 5,311,251 | +3.21(+3.90%) |
Aug 11, 2021 | 86.31 | 86.66 | 81.45 | 82.40 | 6,663,653 | -5.16(-5.89%) |
Aug 10, 2021 | 82.85 | 90.00 | 82.85 | 87.56 | 12,896,302 | +6.24(+7.67%) |
Aug 09, 2021 | 82.57 | 83.88 | 78.25 | 81.32 | 8,619,478 | -2.72(-3.24%) |
Aug 06, 2021 | 83.15 | 84.99 | 82.31 | 84.04 | 3,508,708 | +0.66(+0.79%) |
Aug 05, 2021 | 84.80 | 86.26 | 83.06 | 83.38 | 4,783,677 | -3.06(-3.54%) |
Aug 04, 2021 | 83.00 | 86.69 | 82.76 | 86.44 | 4,333,816 | +3.28(+3.94%) |
Aug 03, 2021 | 83.00 | 84.62 | 81.77 | 83.16 | 2,871,063 | -0.03(-0.04%) |
Aug 02, 2021 | 82.16 | 84.00 | 81.11 | 83.19 | 4,487,309 | +1.28(+1.56%) |
Jul 30, 2021 | 82.50 | 83.85 | 81.75 | 81.91 | 5,072,883 | -2.19(-2.60%) |
Jul 29, 2021 | 84.30 | 85.97 | 83.83 | 84.10 | 4,998,347 | -1.46(-1.71%) |
Jul 28, 2021 | 83.20 | 86.15 | 82.85 | 85.56 | 6,581,034 | +2.88(+3.48%) |
Jul 27, 2021 | 81.58 | 84.98 | 79.63 | 82.68 | 10,160,478 | +1.23(+1.51%) |
Jul 26, 2021 | 80.07 | 81.91 | 78.76 | 81.45 | 4,873,297 | +0.30(+0.37%) |
Jul 23, 2021 | 77.47 | 82.66 | 77.45 | 81.15 | 11,687,783 | +7.04(+9.50%) |
Jul 22, 2021 | 74.71 | 75.30 | 72.63 | 74.11 | 2,648,583 | -0.04(-0.05%) |
Jul 21, 2021 | 73.44 | 74.41 | 72.50 | 74.15 | 2,758,363 | +1.15(+1.58%) |
Jul 20, 2021 | 71.69 | 73.83 | 69.34 | 73.00 | 4,595,733 | +2.06(+2.90%) |
Jul 19, 2021 | 67.92 | 71.45 | 67.37 | 70.94 | 5,631,572 | +0.32(+0.45%) |
Jul 16, 2021 | 72.86 | 72.86 | 69.36 | 70.62 | 5,164,506 | -1.37(-1.90%) |
Jul 15, 2021 | 72.41 | 74.60 | 70.76 | 71.99 | 4,642,005 | -1.64(-2.23%) |
Jul 14, 2021 | 77.44 | 78.23 | 73.44 | 73.63 | 4,873,307 | -2.87(-3.75%) |
Jul 13, 2021 | 77.97 | 79.17 | 75.56 | 76.50 | 4,253,403 | -1.35(-1.73%) |
Jul 12, 2021 | 78.55 | 79.42 | 76.43 | 77.85 | 3,239,069 | -0.10(-0.13%) |
Jul 09, 2021 | 77.52 | 78.74 | 75.53 | 77.95 | 3,663,368 | +1.84(+2.42%) |
Jul 08, 2021 | 74.05 | 77.57 | 73.20 | 76.11 | 6,479,463 | -1.53(-1.97%) |
Jul 07, 2021 | 78.07 | 81.89 | 76.75 | 77.64 | 9,137,714 | +1.08(+1.41%) |
Jul 06, 2021 | 76.88 | 77.78 | 75.36 | 76.56 | 3,770,047 | -0.06(-0.08%) |
Jul 02, 2021 | 77.86 | 78.83 | 76.14 | 76.62 | 3,100,228 | -0.06(-0.08%) |
Jul 01, 2021 | 77.16 | 77.65 | 75.64 | 76.68 | 4,122,745 | -0.68(-0.88%) |
Jun 30, 2021 | 78.89 | 78.99 | 77.19 | 77.36 | 5,373,157 | -2.61(-3.26%) |
Jun 29, 2021 | 79.50 | 81.25 | 78.68 | 79.97 | 5,373,996 | +0.08(+0.10%) |
Jun 28, 2021 | 77.07 | 80.59 | 76.78 | 79.89 | 8,567,703 | +3.87(+5.09%) |
Jun 25, 2021 | 75.75 | 78.70 | 74.11 | 76.02 | 12,332,579 | +0.14(+0.18%) |
Jun 24, 2021 | 66.23 | 77.97 | 66.00 | 75.88 | 35,312,496 | +10.49(+16.04%) |
Jun 23, 2021 | 64.95 | 65.98 | 63.67 | 65.39 | 5,733,046 | +0.89(+1.38%) |
Jun 22, 2021 | 60.87 | 64.78 | 60.80 | 64.50 | 6,663,267 | +3.24(+5.29%) |
Jun 21, 2021 | 60.68 | 62.25 | 59.12 | 61.26 | 6,054,366 | +0.38(+0.62%) |
Jun 18, 2021 | 61.99 | 62.70 | 60.03 | 60.88 | 8,938,232 | -1.26(-2.03%) |
Jun 17, 2021 | 59.14 | 63.34 | 58.51 | 62.14 | 13,029,633 | +3.12(+5.29%) |
Jun 16, 2021 | 58.50 | 60.10 | 57.76 | 59.02 | 8,635,050 | +0.44(+0.76%) |
Jun 15, 2021 | 60.05 | 60.09 | 58.25 | 58.58 | 7,730,890 | -1.58(-2.63%) |
Jun 14, 2021 | 60.64 | 61.55 | 59.97 | 60.16 | 6,241,080 | +0.17(+0.29%) |
Jun 11, 2021 | 59.59 | 60.76 | 59.16 | 59.98 | 6,114,280 | +0.95(+1.62%) |
Jun 10, 2021 | 58.50 | 59.17 | 57.53 | 59.03 | 8,988,630 | +0.50(+0.85%) |
Jun 09, 2021 | 61.00 | 61.37 | 58.45 | 58.53 | 9,301,620 | -1.96(-3.24%) |
Jun 08, 2021 | 60.45 | 62.80 | 60.27 | 60.49 | 10,901,270 | +0.50(+0.84%) |
Jun 07, 2021 | 57.40 | 60.24 | 56.70 | 59.98 | 6,891,640 | +2.51(+4.37%) |
Jun 04, 2021 | 57.26 | 58.49 | 57.22 | 57.48 | 4,894,000 | +0.68(+1.20%) |
Jun 03, 2021 | 57.50 | 57.84 | 56.28 | 56.80 | 5,809,800 | -1.39(-2.39%) |
Jun 02, 2021 | 58.15 | 58.81 | 57.01 | 58.19 | 6,686,400 | -0.12(-0.21%) |