Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.29 | 70.63 | 69.79 | 70.46 | 3,096,859 | +0.10(+0.15%) |
Aug 30, 2021 | 71.71 | 71.87 | 70.30 | 70.36 | 1,879,015 | -1.18(-1.65%) |
Aug 27, 2021 | 71.16 | 71.90 | 71.16 | 71.54 | 1,986,224 | +0.81(+1.14%) |
Aug 26, 2021 | 71.24 | 71.26 | 70.50 | 70.73 | 2,085,600 | -0.69(-0.97%) |
Aug 25, 2021 | 71.16 | 71.81 | 70.94 | 71.43 | 1,956,588 | +0.27(+0.37%) |
Aug 24, 2021 | 70.59 | 71.38 | 70.48 | 71.16 | 2,212,025 | +0.98(+1.40%) |
Aug 23, 2021 | 69.89 | 70.54 | 69.64 | 70.18 | 1,599,347 | +0.83(+1.19%) |
Aug 20, 2021 | 69.25 | 69.93 | 69.06 | 69.35 | 2,046,324 | -0.07(-0.10%) |
Aug 19, 2021 | 69.50 | 70.20 | 69.07 | 69.42 | 2,003,832 | -0.94(-1.34%) |
Aug 18, 2021 | 71.38 | 71.80 | 70.26 | 70.36 | 2,127,857 | -1.31(-1.83%) |
Aug 17, 2021 | 72.35 | 72.67 | 70.53 | 71.67 | 2,139,479 | -1.36(-1.86%) |
Aug 16, 2021 | 72.74 | 73.14 | 71.97 | 73.03 | 1,798,224 | -0.34(-0.47%) |
Aug 13, 2021 | 74.08 | 74.36 | 73.09 | 73.38 | 1,723,120 | -0.88(-1.18%) |
Aug 12, 2021 | 74.38 | 74.53 | 73.37 | 74.25 | 1,673,958 | -0.29(-0.38%) |
Aug 11, 2021 | 73.81 | 74.62 | 73.08 | 74.54 | 2,314,375 | +1.02(+1.39%) |
Aug 10, 2021 | 71.84 | 73.72 | 71.77 | 73.52 | 2,167,400 | +1.61(+2.24%) |
Aug 09, 2021 | 72.61 | 72.90 | 71.87 | 71.91 | 2,286,502 | -0.50(-0.70%) |
Aug 06, 2021 | 71.17 | 72.70 | 71.09 | 72.42 | 2,326,239 | +1.77(+2.51%) |
Aug 05, 2021 | 71.43 | 72.29 | 70.55 | 70.65 | 3,705,419 | -0.05(-0.07%) |
Aug 04, 2021 | 70.87 | 71.68 | 70.35 | 70.69 | 2,780,294 | -0.12(-0.17%) |
Aug 03, 2021 | 71.11 | 71.83 | 69.03 | 70.82 | 4,293,696 | -0.25(-0.35%) |
Aug 02, 2021 | 71.78 | 72.40 | 70.83 | 71.06 | 2,774,886 | -0.38(-0.53%) |
Jul 30, 2021 | 71.01 | 71.96 | 70.74 | 71.44 | 2,474,882 | -0.04(-0.05%) |
Jul 29, 2021 | 71.17 | 72.00 | 70.76 | 71.48 | 4,261,631 | +1.09(+1.54%) |
Jul 28, 2021 | 70.17 | 70.91 | 69.30 | 70.40 | 3,771,509 | +0.24(+0.34%) |
Jul 27, 2021 | 69.95 | 70.75 | 69.06 | 70.16 | 2,484,827 | -0.62(-0.87%) |
Jul 26, 2021 | 70.49 | 70.97 | 70.15 | 70.78 | 2,194,416 | +0.41(+0.58%) |
Jul 23, 2021 | 71.03 | 71.16 | 69.89 | 70.37 | 1,947,640 | -0.21(-0.30%) |
Jul 22, 2021 | 71.09 | 71.11 | 69.74 | 70.58 | 1,751,312 | -0.41(-0.57%) |
Jul 21, 2021 | 70.52 | 71.90 | 70.46 | 70.99 | 3,792,733 | +1.10(+1.57%) |
Jul 20, 2021 | 68.99 | 70.51 | 68.80 | 69.89 | 5,051,519 | +0.85(+1.24%) |
Jul 19, 2021 | 69.94 | 70.63 | 68.60 | 69.03 | 6,361,059 | -3.22(-4.46%) |
Jul 16, 2021 | 75.47 | 75.54 | 71.69 | 72.26 | 3,764,638 | -3.17(-4.20%) |
Jul 15, 2021 | 74.96 | 75.52 | 74.62 | 75.42 | 2,648,906 | +0.04(+0.05%) |
Jul 14, 2021 | 75.40 | 76.32 | 74.90 | 75.38 | 2,965,129 | +0.41(+0.54%) |
Jul 13, 2021 | 75.43 | 75.73 | 74.55 | 74.98 | 1,941,840 | -0.32(-0.43%) |
Jul 12, 2021 | 73.78 | 75.56 | 73.37 | 75.30 | 2,825,130 | +0.89(+1.20%) |
Jul 09, 2021 | 73.82 | 74.76 | 73.35 | 74.41 | 2,398,313 | +1.76(+2.43%) |
Jul 08, 2021 | 72.46 | 73.38 | 71.90 | 72.64 | 3,610,336 | -1.07(-1.45%) |
Jul 07, 2021 | 72.67 | 73.73 | 72.37 | 73.72 | 1,987,819 | +0.64(+0.87%) |
Jul 06, 2021 | 74.25 | 74.42 | 72.45 | 73.08 | 3,321,012 | -1.62(-2.17%) |
Jul 02, 2021 | 74.47 | 74.87 | 73.80 | 74.70 | 2,143,235 | +0.18(+0.24%) |
Jul 01, 2021 | 73.98 | 74.70 | 73.58 | 74.52 | 2,410,280 | +1.13(+1.54%) |
Jun 30, 2021 | 73.01 | 73.56 | 72.89 | 73.39 | 1,962,398 | +0.27(+0.36%) |
Jun 29, 2021 | 73.64 | 74.12 | 72.87 | 73.13 | 2,283,632 | +0.01(+0.01%) |
Jun 28, 2021 | 72.62 | 73.16 | 71.63 | 73.12 | 2,206,747 | +0.55(+0.76%) |
Jun 25, 2021 | 72.85 | 74.08 | 72.37 | 72.57 | 3,650,102 | +0.13(+0.18%) |
Jun 24, 2021 | 72.82 | 73.28 | 72.30 | 72.44 | 3,743,823 | +0.16(+0.22%) |
Jun 23, 2021 | 73.01 | 73.26 | 72.24 | 72.28 | 2,284,111 | -0.58(-0.79%) |
Jun 22, 2021 | 73.54 | 73.62 | 72.64 | 72.85 | 2,226,857 | -0.46(-0.62%) |
Jun 21, 2021 | 72.86 | 74.07 | 72.75 | 73.31 | 2,300,381 | +0.84(+1.16%) |
Jun 18, 2021 | 72.66 | 73.16 | 72.21 | 72.46 | 6,656,187 | -1.28(-1.74%) |
Jun 17, 2021 | 76.04 | 76.09 | 72.61 | 73.74 | 5,121,020 | -2.28(-3.01%) |
Jun 16, 2021 | 77.15 | 77.17 | 75.50 | 76.03 | 2,256,388 | -1.30(-1.68%) |
Jun 15, 2021 | 77.64 | 77.98 | 76.95 | 77.33 | 2,530,118 | +0.01(+0.01%) |
Jun 14, 2021 | 78.12 | 78.49 | 76.78 | 77.32 | 2,848,035 | -0.93(-1.19%) |
Jun 11, 2021 | 79.03 | 79.83 | 77.98 | 78.25 | 3,378,213 | -0.27(-0.34%) |
Jun 10, 2021 | 80.49 | 80.64 | 78.49 | 78.51 | 2,135,377 | -1.29(-1.62%) |
Jun 09, 2021 | 80.14 | 80.47 | 79.52 | 79.80 | 1,592,211 | -0.64(-0.80%) |
Jun 08, 2021 | 80.09 | 80.90 | 79.28 | 80.45 | 2,509,761 | -0.11(-0.14%) |
Jun 07, 2021 | 81.54 | 81.66 | 80.06 | 80.56 | 1,825,123 | -0.57(-0.70%) |
Jun 04, 2021 | 81.34 | 81.80 | 80.36 | 81.13 | 1,785,804 | +0.19(+0.23%) |
Jun 03, 2021 | 79.97 | 81.15 | 79.59 | 80.94 | 2,619,291 | +0.70(+0.87%) |
Jun 02, 2021 | 81.11 | 81.12 | 79.95 | 80.24 | 1,876,937 | -0.76(-0.94%) |