Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.25 | 72.44 | 71.79 | 72.27 | 11,288 | -0.01(-0.02%) |
Aug 30, 2021 | 72.77 | 72.77 | 72.20 | 72.28 | 15,774 | -0.19(-0.26%) |
Aug 27, 2021 | 70.77 | 72.65 | 70.77 | 72.47 | 13,666 | +1.93(+2.73%) |
Aug 26, 2021 | 71.09 | 71.45 | 70.54 | 70.54 | 7,990 | -0.73(-1.03%) |
Aug 25, 2021 | 70.89 | 71.69 | 70.78 | 71.27 | 28,853 | +0.49(+0.70%) |
Aug 24, 2021 | 70.45 | 70.79 | 70.19 | 70.78 | 19,528 | +0.73(+1.04%) |
Aug 23, 2021 | 69.30 | 70.06 | 69.30 | 70.05 | 172,773 | +1.32(+1.93%) |
Aug 20, 2021 | 67.55 | 68.73 | 67.55 | 68.73 | 28,832 | +1.20(+1.78%) |
Aug 19, 2021 | 67.31 | 68.08 | 67.16 | 67.53 | 42,270 | -0.74(-1.08%) |
Aug 18, 2021 | 68.85 | 69.38 | 68.24 | 68.26 | 11,180 | -0.56(-0.82%) |
Aug 17, 2021 | 69.45 | 69.45 | 68.21 | 68.82 | 18,737 | -1.17(-1.68%) |
Aug 16, 2021 | 70.01 | 70.42 | 69.61 | 70.00 | 8,288 | -0.54(-0.77%) |
Aug 13, 2021 | 71.42 | 71.42 | 70.47 | 70.54 | 18,785 | -0.79(-1.11%) |
Aug 12, 2021 | 71.46 | 71.46 | 71.11 | 71.33 | 7,855 | -0.22(-0.30%) |
Aug 11, 2021 | 71.57 | 71.57 | 70.51 | 71.55 | 13,652 | +0.19(+0.26%) |
Aug 10, 2021 | 71.12 | 71.48 | 70.84 | 71.36 | 13,096 | +0.14(+0.19%) |
Aug 09, 2021 | 71.37 | 71.49 | 70.99 | 71.22 | 12,983 | -0.38(-0.52%) |
Aug 06, 2021 | 71.34 | 71.98 | 71.18 | 71.60 | 25,235 | +0.39(+0.55%) |
Aug 05, 2021 | 70.06 | 71.20 | 70.06 | 71.20 | 21,061 | +1.51(+2.17%) |
Aug 04, 2021 | 70.17 | 70.54 | 69.69 | 69.69 | 92,342 | -0.77(-1.09%) |
Aug 03, 2021 | 70.31 | 70.50 | 69.12 | 70.46 | 35,768 | +0.53(+0.76%) |
Aug 02, 2021 | 70.42 | 71.18 | 69.85 | 69.93 | 194,834 | -0.35(-0.49%) |
Jul 30, 2021 | 70.17 | 70.86 | 69.97 | 70.28 | 65,266 | -0.39(-0.56%) |
Jul 29, 2021 | 70.32 | 71.19 | 70.32 | 70.67 | 174,349 | +0.73(+1.04%) |
Jul 28, 2021 | 69.51 | 70.31 | 68.79 | 69.94 | 34,384 | +1.09(+1.58%) |
Jul 27, 2021 | 69.58 | 69.58 | 68.08 | 68.85 | 13,387 | -0.99(-1.41%) |
Jul 26, 2021 | 69.61 | 70.26 | 69.50 | 69.84 | 14,401 | +0.46(+0.67%) |
Jul 23, 2021 | 69.58 | 69.58 | 68.80 | 69.38 | 25,079 | +0.28(+0.40%) |
Jul 22, 2021 | 69.58 | 69.65 | 68.76 | 69.10 | 18,741 | -0.93(-1.33%) |
Jul 21, 2021 | 69.13 | 70.04 | 69.13 | 70.03 | 25,611 | +1.38(+2.01%) |
Jul 20, 2021 | 66.79 | 69.04 | 66.55 | 68.65 | 204,487 | +2.18(+3.27%) |
Jul 19, 2021 | 66.20 | 67.21 | 65.67 | 66.47 | 178,660 | -0.94(-1.39%) |
Jul 16, 2021 | 69.01 | 69.01 | 67.38 | 67.41 | 29,015 | -0.94(-1.37%) |
Jul 15, 2021 | 68.55 | 69.02 | 67.57 | 68.35 | 175,538 | -0.67(-0.97%) |
Jul 14, 2021 | 70.57 | 70.57 | 68.93 | 69.02 | 21,427 | -1.23(-1.76%) |
Jul 13, 2021 | 71.32 | 71.32 | 70.25 | 70.26 | 24,198 | -1.20(-1.69%) |
Jul 12, 2021 | 71.02 | 71.48 | 70.78 | 71.46 | 12,374 | +0.24(+0.33%) |
Jul 09, 2021 | 70.37 | 71.22 | 70.21 | 71.22 | 26,574 | +1.62(+2.33%) |
Jul 08, 2021 | 68.89 | 70.34 | 68.48 | 69.60 | 41,971 | -0.89(-1.26%) |
Jul 07, 2021 | 71.17 | 71.54 | 70.09 | 70.49 | 26,612 | -0.68(-0.96%) |
Jul 06, 2021 | 71.93 | 71.93 | 70.59 | 71.17 | 42,378 | -0.69(-0.96%) |
Jul 02, 2021 | 72.54 | 72.54 | 71.84 | 71.87 | 18,109 | -0.85(-1.17%) |
Jul 01, 2021 | 72.85 | 72.86 | 72.21 | 72.72 | 173,187 | +0.36(+0.49%) |
Jun 30, 2021 | 72.04 | 72.50 | 72.04 | 72.36 | 76,944 | -0.14(-0.19%) |
Jun 29, 2021 | 72.84 | 73.07 | 72.33 | 72.50 | 10,637 | -0.22(-0.30%) |
Jun 28, 2021 | 73.18 | 73.18 | 72.11 | 72.72 | 16,404 | -0.45(-0.62%) |
Jun 25, 2021 | 73.22 | 73.60 | 73.10 | 73.17 | 12,193 | -0.03(-0.04%) |
Jun 24, 2021 | 72.62 | 73.20 | 72.35 | 73.20 | 34,508 | +1.09(+1.51%) |
Jun 23, 2021 | 71.62 | 72.38 | 71.62 | 72.11 | 11,797 | +0.58(+0.81%) |
Jun 22, 2021 | 70.90 | 71.55 | 70.41 | 71.53 | 7,540 | +0.42(+0.60%) |
Jun 21, 2021 | 69.98 | 71.21 | 69.98 | 71.11 | 9,721 | +1.52(+2.19%) |
Jun 18, 2021 | 70.17 | 70.64 | 69.18 | 69.58 | 18,830 | -1.54(-2.17%) |
Jun 17, 2021 | 71.67 | 71.67 | 70.32 | 71.13 | 15,438 | -0.72(-1.00%) |
Jun 16, 2021 | 71.55 | 71.99 | 71.15 | 71.85 | 35,288 | +0.05(+0.07%) |
Jun 15, 2021 | 71.53 | 71.80 | 71.22 | 71.80 | 11,965 | -0.13(-0.18%) |
Jun 14, 2021 | 72.30 | 72.60 | 71.61 | 71.93 | 14,694 | -0.13(-0.18%) |
Jun 11, 2021 | 71.80 | 72.05 | 71.72 | 72.05 | 35,209 | +0.63(+0.88%) |
Jun 10, 2021 | 72.36 | 72.36 | 71.21 | 71.42 | 30,705 | -0.60(-0.84%) |
Jun 09, 2021 | 72.90 | 72.90 | 71.93 | 72.02 | 17,215 | -0.58(-0.80%) |
Jun 08, 2021 | 72.29 | 72.71 | 71.62 | 72.61 | 15,620 | +0.68(+0.95%) |
Jun 07, 2021 | 71.04 | 72.00 | 70.86 | 71.93 | 17,256 | +1.23(+1.75%) |
Jun 04, 2021 | 70.86 | 70.86 | 70.40 | 70.69 | 50,050 | +0.28(+0.39%) |
Jun 03, 2021 | 70.59 | 70.64 | 70.28 | 70.41 | 26,270 | -0.67(-0.94%) |
Jun 02, 2021 | 71.67 | 71.67 | 70.77 | 71.09 | 27,580 | -0.22(-0.30%) |