Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.64 | 70.93 | 69.94 | 70.18 | 11,896,938 | -0.19(-0.27%) |
Aug 30, 2021 | 70.19 | 70.69 | 70.11 | 70.38 | 7,977,894 | +0.18(+0.26%) |
Aug 27, 2021 | 70.66 | 70.81 | 70.07 | 70.19 | 6,533,088 | -0.25(-0.35%) |
Aug 26, 2021 | 70.94 | 71.13 | 70.38 | 70.44 | 7,218,189 | -0.46(-0.65%) |
Aug 25, 2021 | 71.58 | 71.58 | 70.28 | 70.90 | 7,740,373 | -0.60(-0.84%) |
Aug 24, 2021 | 72.00 | 72.00 | 71.33 | 71.50 | 9,983,612 | -0.61(-0.84%) |
Aug 23, 2021 | 72.78 | 72.89 | 72.07 | 72.10 | 7,057,241 | -0.28(-0.38%) |
Aug 20, 2021 | 72.24 | 72.86 | 71.97 | 72.38 | 6,831,126 | +0.20(+0.28%) |
Aug 19, 2021 | 71.49 | 72.80 | 71.49 | 72.18 | 9,637,181 | +0.62(+0.86%) |
Aug 18, 2021 | 72.56 | 72.74 | 71.52 | 71.56 | 8,108,028 | -0.96(-1.32%) |
Aug 17, 2021 | 71.66 | 72.73 | 71.60 | 72.52 | 11,207,084 | +0.83(+1.15%) |
Aug 16, 2021 | 70.59 | 71.76 | 70.50 | 71.69 | 10,186,568 | +1.11(+1.58%) |
Aug 13, 2021 | 70.25 | 70.62 | 70.12 | 70.58 | 7,403,147 | +0.63(+0.89%) |
Aug 12, 2021 | 69.11 | 69.97 | 69.05 | 69.95 | 6,606,669 | +0.76(+1.10%) |
Aug 11, 2021 | 69.53 | 69.70 | 69.12 | 69.19 | 7,557,072 | +0.02(+0.03%) |
Aug 10, 2021 | 69.13 | 69.33 | 68.83 | 69.17 | 12,220,305 | -0.12(-0.17%) |
Aug 09, 2021 | 69.78 | 70.12 | 69.00 | 69.29 | 8,550,206 | -0.11(-0.16%) |
Aug 06, 2021 | 69.57 | 69.60 | 68.99 | 69.40 | 9,425,303 | -0.14(-0.20%) |
Aug 05, 2021 | 69.47 | 69.63 | 68.95 | 69.54 | 9,458,553 | +0.10(+0.15%) |
Aug 04, 2021 | 70.37 | 70.37 | 69.42 | 69.44 | 11,840,636 | -0.86(-1.22%) |
Aug 03, 2021 | 70.25 | 70.66 | 70.09 | 70.29 | 10,817,949 | +0.21(+0.30%) |
Aug 02, 2021 | 70.77 | 71.07 | 70.04 | 70.08 | 9,873,795 | -0.63(-0.90%) |
Jul 30, 2021 | 70.95 | 71.53 | 70.62 | 70.72 | 14,136,264 | -0.06(-0.08%) |
Jul 29, 2021 | 71.34 | 71.68 | 70.66 | 70.77 | 12,586,249 | -1.29(-1.79%) |
Jul 28, 2021 | 71.63 | 72.37 | 71.27 | 72.06 | 11,995,845 | +0.44(+0.62%) |
Jul 27, 2021 | 70.99 | 71.87 | 70.60 | 71.62 | 8,842,972 | +0.56(+0.79%) |
Jul 26, 2021 | 71.26 | 71.39 | 70.79 | 71.06 | 5,512,583 | -0.28(-0.39%) |
Jul 23, 2021 | 70.65 | 71.46 | 70.59 | 71.33 | 7,131,770 | +0.93(+1.32%) |
Jul 22, 2021 | 70.47 | 70.64 | 69.99 | 70.40 | 9,466,150 | +0.13(+0.18%) |
Jul 21, 2021 | 70.21 | 70.34 | 69.58 | 70.27 | 8,068,848 | +0.20(+0.29%) |
Jul 20, 2021 | 71.01 | 71.87 | 69.87 | 70.07 | 12,634,793 | -0.81(-1.14%) |
Jul 19, 2021 | 71.58 | 72.07 | 70.05 | 70.88 | 10,685,699 | -0.89(-1.24%) |
Jul 16, 2021 | 71.76 | 72.10 | 71.41 | 71.77 | 8,303,549 | +0.11(+0.15%) |
Jul 15, 2021 | 71.41 | 71.79 | 71.03 | 71.66 | 7,653,999 | +0.26(+0.36%) |
Jul 14, 2021 | 71.39 | 71.49 | 70.72 | 71.41 | 7,786,822 | +0.01(+0.01%) |
Jul 13, 2021 | 71.20 | 71.54 | 71.06 | 71.40 | 7,029,793 | +0.06(+0.08%) |
Jul 12, 2021 | 71.34 | 72.15 | 71.19 | 71.34 | 12,052,636 | -0.40(-0.56%) |
Jul 09, 2021 | 72.14 | 72.39 | 71.70 | 71.75 | 6,529,853 | -0.12(-0.17%) |
Jul 08, 2021 | 71.54 | 72.02 | 71.12 | 71.87 | 9,131,590 | -0.40(-0.56%) |
Jul 07, 2021 | 72.13 | 72.32 | 71.87 | 72.27 | 8,995,269 | +0.41(+0.58%) |
Jul 06, 2021 | 71.90 | 72.08 | 71.35 | 71.86 | 7,305,418 | -0.45(-0.62%) |
Jul 02, 2021 | 71.79 | 72.46 | 71.53 | 72.31 | 8,336,705 | +0.56(+0.78%) |
Jul 01, 2021 | 71.43 | 71.89 | 71.30 | 71.75 | 10,013,303 | +0.20(+0.28%) |
Jun 30, 2021 | 71.20 | 71.84 | 71.05 | 71.54 | 15,013,794 | +0.52(+0.73%) |
Jun 29, 2021 | 70.84 | 71.14 | 70.67 | 71.03 | 8,366,223 | +0.32(+0.46%) |
Jun 28, 2021 | 71.07 | 71.52 | 70.64 | 70.71 | 9,561,729 | -0.31(-0.44%) |
Jun 25, 2021 | 69.97 | 71.73 | 69.96 | 71.02 | 54,661,592 | +0.77(+1.10%) |
Jun 24, 2021 | 69.67 | 70.50 | 69.67 | 70.25 | 9,350,344 | +0.72(+1.03%) |
Jun 23, 2021 | 69.78 | 70.15 | 69.50 | 69.53 | 10,369,506 | -0.56(-0.80%) |
Jun 22, 2021 | 70.46 | 70.60 | 69.92 | 70.09 | 11,909,866 | -0.52(-0.73%) |
Jun 21, 2021 | 70.73 | 71.10 | 70.42 | 70.61 | 11,827,447 | +0.13(+0.18%) |
Jun 18, 2021 | 70.60 | 71.04 | 70.06 | 70.48 | 21,036,136 | -0.57(-0.80%) |
Jun 17, 2021 | 70.23 | 71.26 | 69.90 | 71.05 | 15,471,524 | +0.57(+0.81%) |
Jun 16, 2021 | 70.12 | 71.34 | 70.09 | 70.48 | 19,106,154 | +0.84(+1.20%) |
Jun 15, 2021 | 69.46 | 69.70 | 68.74 | 69.64 | 15,420,322 | +0.23(+0.33%) |
Jun 14, 2021 | 69.68 | 69.73 | 68.88 | 69.41 | 8,524,035 | -0.16(-0.22%) |
Jun 11, 2021 | 69.97 | 70.10 | 13.97 | 69.57 | 15,272,003 | +0.12(+0.17%) |
Jun 10, 2021 | 68.62 | 69.75 | 68.19 | 69.45 | 18,894,674 | +1.92(+2.84%) |
Jun 09, 2021 | 66.58 | 67.77 | 66.54 | 67.53 | 13,439,043 | +1.50(+2.27%) |
Jun 08, 2021 | 66.54 | 66.74 | 65.74 | 66.04 | 14,972,010 | -0.36(-0.55%) |
Jun 07, 2021 | 67.62 | 67.68 | 66.38 | 66.40 | 18,410,128 | -1.19(-1.77%) |
Jun 04, 2021 | 67.68 | 67.93 | 67.40 | 67.60 | 13,955,257 | +0.18(+0.27%) |
Jun 03, 2021 | 66.78 | 67.50 | 66.49 | 67.41 | 17,513,100 | +1.38(+2.09%) |
Jun 02, 2021 | 65.51 | 66.22 | 65.51 | 66.03 | 12,969,884 | +0.60(+0.92%) |