Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.97 | 70.30 | 69.46 | 70.14 | 3,111,309 | +0.10(+0.15%) |
Aug 30, 2021 | 71.38 | 71.54 | 69.98 | 70.03 | 1,887,782 | -1.17(-1.65%) |
Aug 27, 2021 | 70.83 | 71.57 | 70.83 | 71.21 | 1,995,492 | +0.81(+1.14%) |
Aug 26, 2021 | 70.90 | 70.93 | 70.17 | 70.40 | 2,095,332 | -0.69(-0.97%) |
Aug 25, 2021 | 70.83 | 71.47 | 70.61 | 71.09 | 1,965,718 | +0.27(+0.37%) |
Aug 24, 2021 | 70.26 | 71.05 | 70.16 | 70.83 | 2,222,347 | +0.98(+1.40%) |
Aug 23, 2021 | 69.57 | 70.21 | 69.31 | 69.85 | 1,606,809 | +0.82(+1.19%) |
Aug 20, 2021 | 68.92 | 69.61 | 68.74 | 69.03 | 2,055,872 | -0.07(-0.10%) |
Aug 19, 2021 | 69.18 | 69.87 | 68.75 | 69.09 | 2,013,181 | -0.94(-1.34%) |
Aug 18, 2021 | 71.05 | 71.46 | 69.94 | 70.03 | 2,137,786 | -1.31(-1.83%) |
Aug 17, 2021 | 72.01 | 72.34 | 70.20 | 71.34 | 2,149,461 | -1.35(-1.86%) |
Aug 16, 2021 | 72.40 | 72.80 | 71.63 | 72.70 | 1,806,615 | -0.34(-0.47%) |
Aug 13, 2021 | 73.74 | 74.01 | 72.75 | 73.04 | 1,731,160 | -0.87(-1.18%) |
Aug 12, 2021 | 74.03 | 74.18 | 73.03 | 73.91 | 1,681,768 | -0.28(-0.38%) |
Aug 11, 2021 | 73.46 | 74.28 | 72.74 | 74.19 | 2,325,174 | +1.01(+1.39%) |
Aug 10, 2021 | 71.51 | 73.38 | 71.44 | 73.18 | 2,177,513 | +1.60(+2.24%) |
Aug 09, 2021 | 72.27 | 72.56 | 71.54 | 71.58 | 2,297,171 | -0.50(-0.70%) |
Aug 06, 2021 | 70.84 | 72.36 | 70.76 | 72.08 | 2,337,093 | +1.76(+2.51%) |
Aug 05, 2021 | 71.09 | 71.96 | 70.22 | 70.32 | 3,722,709 | -0.05(-0.07%) |
Aug 04, 2021 | 70.54 | 71.35 | 70.02 | 70.36 | 2,793,267 | -0.12(-0.17%) |
Aug 03, 2021 | 70.78 | 71.49 | 68.71 | 70.49 | 4,313,730 | -0.25(-0.35%) |
Aug 02, 2021 | 71.44 | 72.06 | 70.50 | 70.73 | 2,787,834 | -0.38(-0.53%) |
Jul 30, 2021 | 70.68 | 71.62 | 70.41 | 71.11 | 2,486,430 | -0.04(-0.05%) |
Jul 29, 2021 | 70.84 | 71.66 | 70.44 | 71.15 | 4,281,516 | +1.08(+1.54%) |
Jul 28, 2021 | 69.84 | 70.59 | 68.98 | 70.07 | 3,789,107 | +0.24(+0.34%) |
Jul 27, 2021 | 69.63 | 70.42 | 68.74 | 69.83 | 2,496,421 | -0.61(-0.87%) |
Jul 26, 2021 | 70.17 | 70.64 | 69.83 | 70.45 | 2,204,655 | +0.41(+0.58%) |
Jul 23, 2021 | 70.70 | 70.83 | 69.56 | 70.04 | 1,956,727 | -0.21(-0.30%) |
Jul 22, 2021 | 70.76 | 70.78 | 69.41 | 70.25 | 1,759,483 | -0.41(-0.57%) |
Jul 21, 2021 | 70.19 | 71.56 | 70.14 | 70.66 | 3,810,430 | +1.09(+1.57%) |
Jul 20, 2021 | 68.67 | 70.18 | 68.48 | 69.56 | 5,075,090 | +0.85(+1.24%) |
Jul 19, 2021 | 69.62 | 70.30 | 68.28 | 68.71 | 6,390,740 | -3.21(-4.46%) |
Jul 16, 2021 | 75.12 | 75.19 | 71.35 | 71.92 | 3,782,204 | -3.15(-4.20%) |
Jul 15, 2021 | 74.61 | 75.17 | 74.27 | 75.07 | 2,661,266 | +0.04(+0.05%) |
Jul 14, 2021 | 75.05 | 75.97 | 74.55 | 75.03 | 2,978,965 | +0.41(+0.54%) |
Jul 13, 2021 | 75.08 | 75.38 | 74.20 | 74.63 | 1,950,900 | -0.32(-0.43%) |
Jul 12, 2021 | 73.44 | 75.20 | 73.03 | 74.95 | 2,838,312 | +0.89(+1.20%) |
Jul 09, 2021 | 73.48 | 74.41 | 73.01 | 74.06 | 2,409,503 | +1.76(+2.43%) |
Jul 08, 2021 | 72.13 | 73.04 | 71.57 | 72.31 | 3,627,182 | -1.07(-1.45%) |
Jul 07, 2021 | 72.34 | 73.38 | 72.03 | 73.37 | 1,997,094 | +0.63(+0.87%) |
Jul 06, 2021 | 73.90 | 74.07 | 72.11 | 72.74 | 3,336,508 | -1.61(-2.17%) |
Jul 02, 2021 | 74.13 | 74.53 | 73.46 | 74.36 | 2,153,235 | +0.18(+0.24%) |
Jul 01, 2021 | 73.64 | 74.36 | 73.24 | 74.18 | 2,421,526 | +1.12(+1.54%) |
Jun 30, 2021 | 72.67 | 73.21 | 72.55 | 73.05 | 1,971,555 | +0.26(+0.36%) |
Jun 29, 2021 | 73.30 | 73.78 | 72.53 | 72.79 | 2,294,287 | +0.01(+0.01%) |
Jun 28, 2021 | 72.28 | 72.82 | 71.30 | 72.78 | 2,217,043 | +0.55(+0.76%) |
Jun 25, 2021 | 72.52 | 73.74 | 72.03 | 72.23 | 3,667,134 | +0.13(+0.18%) |
Jun 24, 2021 | 72.48 | 72.94 | 71.97 | 72.10 | 3,761,291 | +0.16(+0.22%) |
Jun 23, 2021 | 72.67 | 72.92 | 71.90 | 71.94 | 2,294,768 | -0.58(-0.79%) |
Jun 22, 2021 | 73.19 | 73.28 | 72.30 | 72.52 | 2,237,248 | -0.45(-0.62%) |
Jun 21, 2021 | 72.52 | 73.73 | 72.41 | 72.97 | 2,311,114 | +0.84(+1.16%) |
Jun 18, 2021 | 72.33 | 72.82 | 71.87 | 72.13 | 6,687,245 | -1.27(-1.74%) |
Jun 17, 2021 | 75.69 | 75.73 | 72.27 | 73.40 | 5,144,915 | -2.27(-3.01%) |
Jun 16, 2021 | 76.79 | 76.81 | 75.15 | 75.68 | 2,266,917 | -1.29(-1.68%) |
Jun 15, 2021 | 77.28 | 77.62 | 76.60 | 76.97 | 2,541,924 | +0.01(+0.01%) |
Jun 14, 2021 | 77.76 | 78.12 | 76.42 | 76.96 | 2,861,324 | -0.92(-1.19%) |
Jun 11, 2021 | 78.66 | 79.46 | 77.62 | 77.88 | 3,393,976 | -0.26(-0.34%) |
Jun 10, 2021 | 80.11 | 80.26 | 78.12 | 78.15 | 2,145,341 | -1.28(-1.62%) |
Jun 09, 2021 | 79.77 | 80.09 | 79.15 | 79.43 | 1,599,640 | -0.64(-0.80%) |
Jun 08, 2021 | 79.72 | 80.53 | 78.91 | 80.07 | 2,521,471 | -0.11(-0.14%) |
Jun 07, 2021 | 81.16 | 81.28 | 79.69 | 80.19 | 1,833,639 | -0.57(-0.70%) |
Jun 04, 2021 | 80.96 | 81.42 | 79.99 | 80.75 | 1,794,137 | +0.19(+0.23%) |
Jun 03, 2021 | 79.60 | 80.78 | 79.22 | 80.56 | 2,631,512 | +0.70(+0.87%) |
Jun 02, 2021 | 80.73 | 80.74 | 79.57 | 79.87 | 1,885,695 | -0.75(-0.94%) |