Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 75.26 | 76.15 | 74.63 | 75.35 | 657,063 | -0.11(-0.15%) |
Aug 30, 2021 | 75.25 | 76.16 | 74.47 | 75.46 | 444,710 | +0.47(+0.63%) |
Aug 27, 2021 | 73.93 | 75.60 | 73.83 | 74.99 | 739,062 | +1.43(+1.94%) |
Aug 26, 2021 | 73.28 | 74.30 | 72.57 | 73.56 | 452,192 | -0.11(-0.15%) |
Aug 25, 2021 | 72.68 | 74.67 | 71.98 | 73.67 | 755,028 | +0.99(+1.36%) |
Aug 24, 2021 | 73.45 | 74.22 | 72.62 | 72.68 | 996,952 | -0.31(-0.42%) |
Aug 23, 2021 | 73.40 | 73.92 | 72.22 | 72.99 | 905,357 | +0.36(+0.50%) |
Aug 20, 2021 | 69.75 | 73.09 | 69.64 | 72.63 | 801,876 | +3.20(+4.61%) |
Aug 19, 2021 | 68.38 | 69.46 | 68.26 | 69.43 | 654,582 | -0.34(-0.49%) |
Aug 18, 2021 | 70.23 | 71.39 | 69.60 | 69.77 | 503,642 | -0.57(-0.81%) |
Aug 17, 2021 | 69.65 | 70.79 | 69.22 | 70.34 | 740,471 | -0.75(-1.06%) |
Aug 16, 2021 | 70.01 | 71.90 | 69.66 | 71.09 | 625,259 | +1.08(+1.54%) |
Aug 13, 2021 | 69.73 | 70.09 | 68.31 | 70.01 | 712,439 | +0.01(+0.01%) |
Aug 12, 2021 | 69.53 | 70.12 | 67.89 | 70.00 | 955,143 | +2.48(+3.67%) |
Aug 11, 2021 | 65.41 | 67.61 | 64.10 | 67.52 | 1,172,336 | +2.25(+3.45%) |
Aug 10, 2021 | 67.18 | 67.97 | 65.00 | 65.27 | 1,745,404 | -2.49(-3.67%) |
Aug 09, 2021 | 68.35 | 68.35 | 66.42 | 67.76 | 587,011 | -0.98(-1.43%) |
Aug 06, 2021 | 69.38 | 69.93 | 67.86 | 68.74 | 641,087 | -0.49(-0.71%) |
Aug 05, 2021 | 69.50 | 70.30 | 68.13 | 69.23 | 663,031 | +0.01(+0.01%) |
Aug 04, 2021 | 71.03 | 72.12 | 69.16 | 69.22 | 918,161 | -2.91(-4.03%) |
Aug 03, 2021 | 71.24 | 72.42 | 69.80 | 72.13 | 596,494 | +0.92(+1.29%) |
Aug 02, 2021 | 72.11 | 74.40 | 71.03 | 71.21 | 819,492 | -0.63(-0.88%) |
Jul 30, 2021 | 71.33 | 72.75 | 71.33 | 71.84 | 603,252 | -0.30(-0.42%) |
Jul 29, 2021 | 72.34 | 73.46 | 71.94 | 72.14 | 534,728 | +0.61(+0.85%) |
Jul 28, 2021 | 71.19 | 72.31 | 69.20 | 71.53 | 630,403 | -0.18(-0.25%) |
Jul 27, 2021 | 72.02 | 72.48 | 70.34 | 71.71 | 740,658 | +0.04(+0.06%) |
Jul 26, 2021 | 71.87 | 73.11 | 70.14 | 71.67 | 824,013 | +0.04(+0.06%) |
Jul 23, 2021 | 71.42 | 72.20 | 70.70 | 71.63 | 1,057,888 | +1.63(+2.33%) |
Jul 22, 2021 | 69.87 | 70.82 | 67.12 | 70.00 | 2,487,109 | -2.25(-3.11%) |
Jul 21, 2021 | 71.18 | 73.65 | 70.85 | 72.25 | 1,489,922 | +1.73(+2.45%) |
Jul 20, 2021 | 67.75 | 71.75 | 67.57 | 70.52 | 2,175,563 | +5.86(+9.06%) |
Jul 19, 2021 | 64.91 | 65.88 | 63.49 | 64.66 | 1,425,579 | -1.97(-2.96%) |
Jul 16, 2021 | 67.76 | 68.12 | 66.50 | 66.63 | 647,953 | -0.70(-1.04%) |
Jul 15, 2021 | 66.17 | 67.92 | 66.06 | 67.33 | 803,052 | +0.55(+0.82%) |
Jul 14, 2021 | 68.33 | 69.28 | 66.43 | 66.78 | 727,387 | -1.46(-2.14%) |
Jul 13, 2021 | 68.66 | 68.97 | 67.12 | 68.24 | 608,482 | -0.86(-1.24%) |
Jul 12, 2021 | 68.56 | 70.22 | 67.96 | 69.10 | 927,750 | +0.18(+0.26%) |
Jul 09, 2021 | 68.61 | 69.31 | 67.79 | 68.92 | 844,613 | +1.84(+2.74%) |
Jul 08, 2021 | 66.27 | 68.31 | 65.99 | 67.08 | 718,461 | -0.88(-1.29%) |
Jul 07, 2021 | 67.77 | 68.78 | 67.06 | 67.96 | 520,002 | -0.05(-0.07%) |
Jul 06, 2021 | 68.20 | 68.47 | 66.19 | 68.01 | 962,349 | -0.52(-0.76%) |
Jul 02, 2021 | 67.64 | 68.71 | 67.15 | 68.53 | 593,981 | +0.61(+0.90%) |
Jul 01, 2021 | 67.47 | 68.90 | 66.49 | 67.92 | 1,026,465 | +0.93(+1.39%) |
Jun 30, 2021 | 65.95 | 67.48 | 65.55 | 66.99 | 1,008,989 | +0.95(+1.44%) |
Jun 29, 2021 | 68.92 | 69.53 | 66.02 | 66.04 | 957,759 | -2.38(-3.48%) |
Jun 28, 2021 | 69.61 | 70.00 | 67.93 | 68.42 | 572,573 | -1.52(-2.17%) |
Jun 25, 2021 | 68.75 | 70.11 | 68.30 | 69.94 | 1,899,745 | +1.05(+1.52%) |
Jun 24, 2021 | 69.01 | 69.51 | 67.90 | 68.89 | 695,270 | +0.85(+1.25%) |
Jun 23, 2021 | 68.52 | 68.82 | 67.39 | 68.04 | 1,089,538 | -0.38(-0.56%) |
Jun 22, 2021 | 68.24 | 68.72 | 67.82 | 68.42 | 741,950 | -0.16(-0.23%) |
Jun 21, 2021 | 66.56 | 68.79 | 66.03 | 68.58 | 1,028,101 | +2.65(+4.02%) |
Jun 18, 2021 | 67.25 | 67.90 | 65.40 | 65.93 | 1,685,217 | -2.70(-3.93%) |
Jun 17, 2021 | 67.99 | 70.75 | 67.50 | 68.63 | 1,535,471 | +1.86(+2.79%) |
Jun 16, 2021 | 67.00 | 67.01 | 65.61 | 66.77 | 1,187,500 | -0.61(-0.91%) |
Jun 15, 2021 | 67.43 | 68.25 | 66.44 | 67.38 | 460,137 | -0.12(-0.18%) |
Jun 14, 2021 | 68.80 | 68.80 | 67.01 | 67.50 | 838,204 | -1.28(-1.86%) |
Jun 11, 2021 | 68.42 | 68.92 | 67.78 | 68.78 | 602,958 | +0.63(+0.92%) |
Jun 10, 2021 | 68.52 | 68.82 | 66.95 | 68.15 | 647,745 | +0.46(+0.68%) |
Jun 09, 2021 | 67.85 | 68.35 | 67.00 | 67.69 | 681,453 | -0.02(-0.03%) |
Jun 08, 2021 | 68.13 | 68.21 | 66.81 | 67.71 | 526,114 | -0.38(-0.56%) |
Jun 07, 2021 | 67.78 | 68.59 | 67.32 | 68.09 | 570,629 | +0.36(+0.53%) |
Jun 04, 2021 | 68.38 | 68.38 | 66.91 | 67.73 | 392,416 | +0.07(+0.10%) |
Jun 03, 2021 | 66.81 | 68.19 | 65.00 | 67.66 | 701,594 | +0.36(+0.53%) |
Jun 02, 2021 | 68.90 | 69.26 | 67.10 | 67.30 | 1,162,601 | -1.21(-1.77%) |