Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.92 | 71.29 | 70.29 | 71.15 | 5,585,037 | +0.21(+0.29%) |
Aug 30, 2021 | 69.31 | 71.62 | 69.31 | 70.94 | 10,002,545 | +1.89(+2.74%) |
Aug 27, 2021 | 69.17 | 69.44 | 68.89 | 69.05 | 2,806,675 | +0.19(+0.27%) |
Aug 26, 2021 | 68.71 | 69.07 | 68.26 | 68.86 | 3,310,546 | -0.03(-0.04%) |
Aug 25, 2021 | 69.37 | 69.42 | 68.70 | 68.89 | 3,161,652 | -0.68(-0.98%) |
Aug 24, 2021 | 69.78 | 70.04 | 69.42 | 69.57 | 2,270,337 | -0.26(-0.37%) |
Aug 23, 2021 | 70.42 | 70.42 | 69.64 | 69.83 | 2,712,642 | -0.35(-0.51%) |
Aug 20, 2021 | 69.83 | 70.59 | 69.68 | 70.19 | 3,521,050 | +0.16(+0.23%) |
Aug 19, 2021 | 70.22 | 70.60 | 69.84 | 70.03 | 3,236,010 | -0.23(-0.33%) |
Aug 18, 2021 | 71.00 | 71.13 | 70.23 | 70.26 | 3,395,012 | -0.62(-0.87%) |
Aug 17, 2021 | 70.75 | 71.11 | 70.47 | 70.88 | 3,192,278 | +0.23(+0.33%) |
Aug 16, 2021 | 69.80 | 70.78 | 69.66 | 70.64 | 3,893,656 | +1.05(+1.50%) |
Aug 13, 2021 | 68.89 | 69.79 | 68.66 | 69.60 | 3,180,224 | +0.65(+0.95%) |
Aug 12, 2021 | 69.16 | 69.32 | 68.65 | 68.95 | 1,548,622 | -0.11(-0.16%) |
Aug 11, 2021 | 69.08 | 69.43 | 68.91 | 69.06 | 1,900,540 | +0.12(+0.18%) |
Aug 10, 2021 | 69.26 | 69.38 | 68.83 | 68.94 | 2,547,155 | -0.14(-0.20%) |
Aug 09, 2021 | 69.83 | 69.93 | 69.02 | 69.08 | 2,449,181 | -0.77(-1.11%) |
Aug 06, 2021 | 69.62 | 70.21 | 69.51 | 69.85 | 3,204,407 | +0.35(+0.50%) |
Aug 05, 2021 | 69.98 | 69.98 | 68.71 | 69.51 | 7,486,462 | -0.64(-0.92%) |
Aug 04, 2021 | 71.17 | 71.29 | 69.98 | 70.15 | 6,000,433 | -1.05(-1.48%) |
Aug 03, 2021 | 71.73 | 71.88 | 70.94 | 71.20 | 4,764,060 | -0.87(-1.20%) |
Aug 02, 2021 | 72.44 | 72.79 | 71.71 | 72.07 | 3,591,134 | -0.13(-0.18%) |
Jul 30, 2021 | 71.91 | 72.81 | 71.31 | 72.20 | 8,041,654 | -0.03(-0.04%) |
Jul 29, 2021 | 73.98 | 75.13 | 72.17 | 72.23 | 7,849,774 | -4.23(-5.53%) |
Jul 28, 2021 | 76.72 | 78.57 | 75.91 | 76.46 | 4,889,096 | -0.19(-0.24%) |
Jul 27, 2021 | 75.49 | 77.61 | 75.27 | 76.65 | 2,464,562 | +1.25(+1.66%) |
Jul 26, 2021 | 75.29 | 75.70 | 74.87 | 75.40 | 2,025,199 | -0.35(-0.46%) |
Jul 23, 2021 | 75.48 | 75.91 | 75.13 | 75.74 | 1,956,910 | +0.59(+0.78%) |
Jul 22, 2021 | 74.98 | 75.35 | 74.73 | 75.15 | 936,934 | +0.22(+0.30%) |
Jul 21, 2021 | 75.41 | 75.41 | 74.25 | 74.93 | 1,896,030 | -0.25(-0.34%) |
Jul 20, 2021 | 75.23 | 76.23 | 74.92 | 75.18 | 2,258,346 | +0.25(+0.34%) |
Jul 19, 2021 | 75.64 | 75.99 | 74.45 | 74.93 | 3,330,183 | -1.07(-1.41%) |
Jul 16, 2021 | 75.91 | 76.38 | 75.74 | 76.00 | 1,698,919 | +0.34(+0.44%) |
Jul 15, 2021 | 75.45 | 75.97 | 75.29 | 75.67 | 1,754,608 | +0.06(+0.07%) |
Jul 14, 2021 | 75.68 | 75.83 | 75.12 | 75.61 | 1,875,967 | -0.08(-0.11%) |
Jul 13, 2021 | 75.35 | 75.97 | 75.35 | 75.69 | 2,131,283 | +0.26(+0.35%) |
Jul 12, 2021 | 75.03 | 75.70 | 74.93 | 75.43 | 2,490,582 | +0.35(+0.47%) |
Jul 09, 2021 | 76.08 | 76.20 | 74.89 | 75.08 | 2,615,265 | -0.84(-1.11%) |
Jul 08, 2021 | 76.08 | 76.26 | 75.43 | 75.92 | 2,035,992 | -0.49(-0.64%) |
Jul 07, 2021 | 75.76 | 76.42 | 75.37 | 76.40 | 1,795,824 | +0.73(+0.96%) |
Jul 06, 2021 | 76.08 | 76.10 | 74.88 | 75.68 | 3,548,711 | -0.64(-0.84%) |
Jul 02, 2021 | 76.05 | 76.38 | 75.87 | 76.32 | 3,027,798 | +0.27(+0.36%) |
Jul 01, 2021 | 75.10 | 76.19 | 75.01 | 76.05 | 5,156,273 | +0.91(+1.21%) |
Jun 30, 2021 | 76.49 | 76.53 | 74.94 | 75.14 | 3,362,714 | -1.27(-1.66%) |
Jun 29, 2021 | 76.16 | 76.58 | 75.88 | 76.41 | 1,864,672 | +0.20(+0.26%) |
Jun 28, 2021 | 76.95 | 76.95 | 75.82 | 76.22 | 2,453,552 | -0.50(-0.66%) |
Jun 25, 2021 | 76.17 | 77.04 | 76.14 | 76.72 | 6,854,326 | +0.74(+0.97%) |
Jun 24, 2021 | 75.83 | 76.34 | 75.59 | 75.98 | 2,113,270 | +0.44(+0.58%) |
Jun 23, 2021 | 75.88 | 76.20 | 75.53 | 75.55 | 3,328,698 | -0.37(-0.49%) |
Jun 22, 2021 | 76.10 | 76.25 | 75.74 | 75.92 | 2,075,415 | -0.17(-0.22%) |
Jun 21, 2021 | 75.74 | 76.28 | 75.06 | 76.09 | 2,187,897 | +0.64(+0.85%) |
Jun 18, 2021 | 75.25 | 76.03 | 74.94 | 75.44 | 4,618,629 | -0.31(-0.41%) |
Jun 17, 2021 | 76.08 | 76.50 | 75.40 | 75.75 | 2,879,475 | -0.58(-0.76%) |
Jun 16, 2021 | 76.61 | 76.99 | 76.13 | 76.33 | 2,047,417 | -0.17(-0.22%) |
Jun 15, 2021 | 77.26 | 77.38 | 76.12 | 76.50 | 2,449,227 | -0.77(-0.99%) |
Jun 14, 2021 | 76.82 | 77.31 | 76.19 | 77.26 | 3,207,942 | +0.49(+0.64%) |
Jun 11, 2021 | 78.64 | 78.88 | 76.65 | 76.77 | 6,542,463 | -1.73(-2.20%) |
Jun 10, 2021 | 76.86 | 78.57 | 76.81 | 78.50 | 3,701,951 | +1.62(+2.11%) |
Jun 09, 2021 | 75.96 | 76.90 | 75.77 | 76.87 | 1,828,921 | +1.18(+1.55%) |
Jun 08, 2021 | 76.19 | 76.25 | 74.77 | 75.69 | 2,693,199 | -0.16(-0.21%) |
Jun 07, 2021 | 76.83 | 76.93 | 75.75 | 75.85 | 2,949,187 | -0.92(-1.20%) |
Jun 04, 2021 | 76.67 | 76.95 | 76.48 | 76.78 | 2,076,424 | +0.52(+0.69%) |
Jun 03, 2021 | 75.73 | 76.42 | 75.29 | 76.25 | 2,568,029 | +0.35(+0.46%) |
Jun 02, 2021 | 76.55 | 76.68 | 75.63 | 75.91 | 2,645,570 | -0.50(-0.66%) |