Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 74.95 | 75.91 | 74.35 | 75.38 | 640,978 | +0.31(+0.42%) |
Aug 30, 2021 | 75.35 | 75.54 | 74.04 | 75.07 | 350,293 | +0.41(+0.56%) |
Aug 27, 2021 | 73.35 | 75.09 | 72.83 | 74.65 | 394,731 | +1.57(+2.14%) |
Aug 26, 2021 | 73.57 | 75.21 | 72.76 | 73.09 | 195,376 | -0.61(-0.83%) |
Aug 25, 2021 | 73.69 | 74.57 | 73.06 | 73.70 | 385,357 | +0.20(+0.28%) |
Aug 24, 2021 | 72.58 | 73.58 | 72.43 | 73.49 | 238,101 | +1.47(+2.04%) |
Aug 23, 2021 | 70.13 | 72.22 | 69.79 | 72.03 | 642,489 | +2.90(+4.20%) |
Aug 20, 2021 | 67.77 | 69.33 | 67.77 | 69.12 | 322,316 | +1.36(+2.01%) |
Aug 19, 2021 | 69.35 | 69.74 | 67.56 | 67.76 | 473,472 | -2.56(-3.64%) |
Aug 18, 2021 | 70.19 | 71.56 | 69.24 | 70.32 | 287,207 | +0.31(+0.45%) |
Aug 17, 2021 | 71.32 | 71.32 | 68.71 | 70.01 | 663,235 | -2.53(-3.48%) |
Aug 16, 2021 | 74.49 | 74.49 | 72.20 | 72.53 | 1,098,590 | -2.53(-3.37%) |
Aug 13, 2021 | 77.83 | 77.83 | 74.81 | 75.06 | 271,876 | -2.81(-3.61%) |
Aug 12, 2021 | 77.99 | 78.30 | 76.73 | 77.87 | 186,062 | -0.59(-0.75%) |
Aug 11, 2021 | 80.56 | 80.56 | 76.77 | 78.46 | 532,384 | -1.42(-1.78%) |
Aug 10, 2021 | 79.17 | 80.53 | 78.72 | 79.88 | 620,833 | +1.55(+1.98%) |
Aug 09, 2021 | 76.31 | 78.82 | 75.73 | 78.33 | 326,266 | +2.25(+2.96%) |
Aug 06, 2021 | 76.94 | 77.21 | 75.69 | 76.08 | 398,868 | -0.33(-0.43%) |
Aug 05, 2021 | 75.57 | 77.17 | 75.05 | 76.42 | 216,297 | +0.82(+1.09%) |
Aug 04, 2021 | 76.49 | 77.37 | 75.37 | 75.59 | 174,992 | -1.24(-1.62%) |
Aug 03, 2021 | 77.04 | 77.16 | 75.62 | 76.84 | 176,961 | +0.16(+0.20%) |
Aug 02, 2021 | 77.75 | 78.52 | 76.55 | 76.68 | 316,676 | -0.45(-0.59%) |
Jul 30, 2021 | 76.11 | 78.39 | 75.98 | 77.13 | 474,335 | +0.22(+0.29%) |
Jul 29, 2021 | 76.88 | 77.84 | 76.32 | 76.91 | 384,873 | +0.59(+0.77%) |
Jul 28, 2021 | 73.52 | 76.83 | 73.52 | 76.32 | 303,229 | +3.55(+4.88%) |
Jul 27, 2021 | 74.29 | 74.29 | 71.20 | 72.77 | 423,566 | -1.99(-2.66%) |
Jul 26, 2021 | 74.89 | 76.59 | 74.04 | 74.76 | 384,319 | -0.41(-0.55%) |
Jul 23, 2021 | 77.02 | 77.02 | 74.59 | 75.18 | 250,907 | -2.19(-2.84%) |
Jul 22, 2021 | 79.50 | 79.50 | 76.58 | 77.37 | 215,348 | -1.78(-2.25%) |
Jul 21, 2021 | 76.29 | 79.15 | 76.29 | 79.15 | 218,021 | +3.46(+4.57%) |
Jul 20, 2021 | 73.75 | 76.07 | 72.47 | 75.70 | 263,819 | +2.59(+3.54%) |
Jul 19, 2021 | 72.16 | 73.57 | 70.71 | 73.11 | 605,675 | -1.05(-1.42%) |
Jul 16, 2021 | 76.71 | 76.71 | 73.82 | 74.16 | 352,424 | -1.85(-2.44%) |
Jul 15, 2021 | 75.98 | 78.06 | 74.65 | 76.01 | 447,517 | -0.14(-0.18%) |
Jul 14, 2021 | 80.31 | 80.45 | 75.99 | 76.15 | 830,858 | -3.80(-4.75%) |
Jul 13, 2021 | 81.61 | 81.73 | 79.74 | 79.95 | 940,794 | -2.20(-2.68%) |
Jul 12, 2021 | 81.35 | 82.15 | 80.36 | 82.15 | 358,585 | +1.34(+1.65%) |
Jul 09, 2021 | 80.76 | 81.01 | 79.41 | 80.81 | 335,079 | +0.92(+1.15%) |
Jul 08, 2021 | 78.03 | 80.31 | 76.89 | 79.89 | 351,594 | -0.89(-1.11%) |
Jul 07, 2021 | 83.47 | 84.08 | 80.02 | 80.78 | 639,421 | -2.06(-2.49%) |
Jul 06, 2021 | 83.36 | 84.08 | 82.02 | 82.85 | 1,005,863 | -0.53(-0.64%) |
Jul 02, 2021 | 85.27 | 85.61 | 83.11 | 83.38 | 417,306 | -1.64(-1.93%) |
Jul 01, 2021 | 86.66 | 86.82 | 84.06 | 85.03 | 383,574 | -0.89(-1.03%) |
Jun 30, 2021 | 86.72 | 86.89 | 85.50 | 85.91 | 501,174 | -1.15(-1.32%) |
Jun 29, 2021 | 87.70 | 88.50 | 86.25 | 87.06 | 451,686 | -0.05(-0.05%) |
Jun 28, 2021 | 84.07 | 87.16 | 84.05 | 87.11 | 635,722 | +3.60(+4.32%) |
Jun 25, 2021 | 83.48 | 84.81 | 83.15 | 83.50 | 1,250,774 | +0.64(+0.77%) |
Jun 24, 2021 | 83.62 | 83.66 | 82.32 | 82.87 | 515,170 | +0.24(+0.29%) |
Jun 23, 2021 | 80.81 | 83.16 | 80.81 | 82.63 | 426,895 | +2.17(+2.69%) |
Jun 22, 2021 | 79.83 | 80.46 | 78.80 | 80.46 | 506,298 | +0.56(+0.70%) |
Jun 21, 2021 | 80.66 | 80.66 | 78.80 | 79.90 | 395,614 | -0.78(-0.96%) |
Jun 18, 2021 | 80.93 | 81.89 | 79.40 | 80.68 | 2,037,001 | -0.85(-1.05%) |
Jun 17, 2021 | 80.74 | 82.54 | 80.34 | 81.53 | 616,340 | +0.53(+0.66%) |
Jun 16, 2021 | 79.41 | 81.45 | 79.23 | 81.00 | 679,321 | +1.38(+1.73%) |
Jun 15, 2021 | 82.00 | 82.03 | 78.89 | 79.62 | 806,378 | -2.32(-2.83%) |
Jun 14, 2021 | 82.51 | 83.48 | 81.58 | 81.94 | 834,135 | -0.27(-0.32%) |
Jun 11, 2021 | 81.54 | 82.57 | 81.20 | 82.20 | 250,926 | +1.12(+1.38%) |
Jun 10, 2021 | 82.35 | 82.43 | 80.43 | 81.08 | 588,001 | -1.02(-1.24%) |
Jun 09, 2021 | 84.30 | 84.78 | 81.95 | 82.10 | 561,843 | -0.73(-0.88%) |
Jun 08, 2021 | 82.16 | 83.85 | 81.02 | 82.83 | 649,649 | +1.68(+2.07%) |
Jun 07, 2021 | 79.63 | 81.47 | 78.37 | 81.15 | 513,833 | +1.74(+2.19%) |
Jun 04, 2021 | 79.26 | 80.16 | 78.59 | 79.41 | 300,765 | +0.95(+1.21%) |
Jun 03, 2021 | 78.36 | 80.43 | 77.26 | 78.46 | 772,971 | -0.60(-0.76%) |
Jun 02, 2021 | 78.13 | 79.06 | 77.14 | 79.06 | 228,179 | +1.28(+1.64%) |