Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 78.53 | 78.82 | 78.15 | 78.46 | 31,346 | -0.08(-0.11%) |
Aug 30, 2021 | 78.31 | 78.71 | 78.28 | 78.54 | 25,940 | +0.14(+0.18%) |
Aug 27, 2021 | 78.52 | 78.70 | 78.35 | 78.40 | 14,815 | +0.03(+0.04%) |
Aug 26, 2021 | 78.54 | 78.58 | 78.26 | 78.38 | 23,594 | -0.29(-0.37%) |
Aug 25, 2021 | 78.50 | 78.87 | 78.15 | 78.66 | 34,964 | +0.16(+0.20%) |
Aug 24, 2021 | 78.91 | 78.91 | 77.97 | 78.51 | 82,009 | -0.41(-0.52%) |
Aug 23, 2021 | 79.89 | 80.15 | 78.81 | 78.92 | 46,764 | -1.06(-1.32%) |
Aug 20, 2021 | 78.88 | 79.98 | 78.88 | 79.97 | 74,163 | +1.04(+1.32%) |
Aug 19, 2021 | 78.60 | 79.57 | 78.60 | 78.93 | 35,920 | +0.23(+0.30%) |
Aug 18, 2021 | 79.03 | 79.23 | 78.49 | 78.70 | 167,933 | -0.45(-0.56%) |
Aug 17, 2021 | 78.84 | 79.15 | 78.41 | 79.15 | 36,306 | +0.04(+0.05%) |
Aug 16, 2021 | 78.70 | 79.64 | 78.67 | 79.11 | 64,992 | +0.48(+0.61%) |
Aug 13, 2021 | 78.18 | 78.71 | 78.18 | 78.63 | 42,558 | +0.46(+0.59%) |
Aug 12, 2021 | 78.01 | 78.39 | 77.99 | 78.16 | 51,052 | +0.04(+0.05%) |
Aug 11, 2021 | 77.64 | 78.43 | 77.64 | 78.13 | 40,289 | +0.67(+0.86%) |
Aug 10, 2021 | 77.42 | 77.64 | 77.18 | 77.46 | 23,538 | +0.12(+0.16%) |
Aug 09, 2021 | 77.42 | 77.45 | 76.90 | 77.34 | 49,016 | +0.01(+0.01%) |
Aug 06, 2021 | 77.29 | 77.89 | 77.29 | 77.33 | 43,667 | -0.07(-0.08%) |
Aug 05, 2021 | 76.70 | 77.41 | 76.54 | 77.39 | 56,496 | +0.79(+1.03%) |
Aug 04, 2021 | 76.58 | 76.67 | 75.70 | 76.60 | 74,626 | -0.18(-0.23%) |
Aug 03, 2021 | 76.49 | 77.06 | 76.25 | 76.78 | 78,961 | +0.51(+0.67%) |
Aug 02, 2021 | 76.01 | 76.57 | 76.01 | 76.27 | 172,887 | +0.58(+0.76%) |
Jul 30, 2021 | 76.30 | 76.83 | 75.62 | 75.69 | 57,771 | -0.67(-0.88%) |
Jul 29, 2021 | 76.35 | 76.59 | 76.02 | 76.36 | 64,005 | +0.08(+0.11%) |
Jul 28, 2021 | 76.69 | 76.75 | 75.75 | 76.28 | 37,062 | -0.41(-0.53%) |
Jul 27, 2021 | 75.39 | 76.85 | 75.02 | 76.69 | 49,910 | +1.25(+1.66%) |
Jul 26, 2021 | 75.43 | 75.66 | 75.03 | 75.43 | 46,277 | -0.03(-0.04%) |
Jul 23, 2021 | 74.73 | 75.53 | 74.71 | 75.46 | 28,243 | +0.92(+1.23%) |
Jul 22, 2021 | 74.55 | 74.88 | 74.37 | 74.54 | 35,587 | +0.06(+0.07%) |
Jul 21, 2021 | 75.27 | 75.44 | 74.43 | 74.48 | 22,437 | -0.74(-0.99%) |
Jul 20, 2021 | 74.88 | 75.92 | 74.88 | 75.23 | 78,595 | +0.37(+0.50%) |
Jul 19, 2021 | 75.88 | 76.32 | 74.05 | 74.86 | 54,330 | -1.26(-1.66%) |
Jul 16, 2021 | 75.60 | 76.52 | 75.52 | 76.12 | 71,646 | +0.63(+0.84%) |
Jul 15, 2021 | 74.39 | 75.52 | 74.39 | 75.49 | 52,071 | +0.85(+1.14%) |
Jul 14, 2021 | 74.09 | 74.90 | 73.83 | 74.63 | 61,119 | +0.56(+0.75%) |
Jul 13, 2021 | 74.60 | 74.74 | 73.82 | 74.08 | 52,637 | -0.60(-0.81%) |
Jul 12, 2021 | 74.40 | 74.68 | 73.98 | 74.68 | 24,196 | +0.25(+0.34%) |
Jul 09, 2021 | 74.27 | 74.48 | 73.86 | 74.43 | 48,901 | +0.20(+0.26%) |
Jul 08, 2021 | 74.21 | 74.70 | 74.05 | 74.23 | 87,966 | -0.29(-0.39%) |
Jul 07, 2021 | 74.01 | 74.56 | 73.94 | 74.52 | 33,765 | +0.48(+0.65%) |
Jul 06, 2021 | 73.70 | 74.07 | 72.91 | 74.04 | 41,355 | +0.24(+0.33%) |
Jul 02, 2021 | 73.82 | 73.88 | 73.48 | 73.80 | 18,855 | +0.09(+0.13%) |
Jul 01, 2021 | 72.99 | 73.95 | 72.84 | 73.70 | 46,748 | +0.79(+1.08%) |
Jun 30, 2021 | 73.14 | 73.14 | 72.66 | 72.92 | 36,560 | -0.10(-0.14%) |
Jun 29, 2021 | 74.01 | 74.41 | 72.88 | 73.02 | 31,223 | -1.20(-1.61%) |
Jun 28, 2021 | 74.09 | 74.47 | 74.00 | 74.22 | 36,866 | +0.38(+0.52%) |
Jun 25, 2021 | 73.18 | 73.85 | 73.04 | 73.83 | 34,665 | +0.86(+1.18%) |
Jun 24, 2021 | 73.12 | 73.12 | 72.66 | 72.97 | 68,083 | -0.03(-0.04%) |
Jun 23, 2021 | 73.73 | 73.96 | 72.83 | 73.00 | 84,188 | -0.78(-1.06%) |
Jun 22, 2021 | 74.13 | 74.43 | 73.76 | 73.78 | 34,086 | -0.49(-0.66%) |
Jun 21, 2021 | 73.51 | 74.41 | 73.20 | 74.27 | 35,978 | +0.98(+1.34%) |
Jun 18, 2021 | 74.91 | 75.23 | 73.25 | 73.29 | 32,629 | -1.96(-2.60%) |
Jun 17, 2021 | 74.90 | 75.64 | 74.74 | 75.25 | 25,171 | +0.28(+0.37%) |
Jun 16, 2021 | 76.22 | 76.50 | 74.94 | 74.97 | 50,226 | -1.13(-1.49%) |
Jun 15, 2021 | 75.79 | 76.45 | 75.72 | 76.10 | 25,028 | +0.33(+0.43%) |
Jun 14, 2021 | 75.62 | 75.99 | 75.45 | 75.78 | 30,858 | +0.04(+0.05%) |
Jun 11, 2021 | 75.60 | 75.74 | 75.20 | 75.74 | 31,234 | +0.22(+0.30%) |
Jun 10, 2021 | 75.00 | 75.57 | 75.00 | 75.52 | 49,045 | +0.55(+0.73%) |
Jun 09, 2021 | 74.41 | 75.14 | 74.41 | 74.97 | 24,312 | +0.59(+0.79%) |
Jun 08, 2021 | 75.11 | 75.37 | 74.05 | 74.38 | 21,034 | -0.56(-0.75%) |
Jun 07, 2021 | 74.99 | 75.03 | 74.80 | 74.94 | 31,189 | +0.14(+0.19%) |
Jun 04, 2021 | 75.00 | 75.13 | 74.72 | 74.80 | 26,454 | -0.09(-0.12%) |
Jun 03, 2021 | 73.92 | 75.10 | 73.92 | 74.89 | 33,391 | +0.51(+0.68%) |
Jun 02, 2021 | 73.99 | 74.77 | 73.92 | 74.39 | 38,306 | +0.31(+0.42%) |