Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.33 | 71.44 | 71.26 | 71.32 | 13,232 | +0.18(+0.25%) |
Aug 30, 2021 | 71.23 | 71.23 | 71.11 | 71.14 | 18,666 | -0.20(-0.28%) |
Aug 27, 2021 | 70.63 | 71.38 | 70.63 | 71.34 | 17,930 | +0.73(+1.03%) |
Aug 26, 2021 | 70.77 | 70.77 | 70.61 | 70.61 | 3,504 | -0.39(-0.54%) |
Aug 25, 2021 | 70.73 | 71.01 | 70.71 | 71.00 | 7,811 | +0.24(+0.34%) |
Aug 24, 2021 | 70.74 | 70.91 | 70.67 | 70.76 | 12,242 | +0.36(+0.52%) |
Aug 23, 2021 | 70.08 | 70.39 | 70.08 | 70.39 | 11,555 | +0.75(+1.07%) |
Aug 20, 2021 | 69.59 | 69.73 | 69.49 | 69.65 | 43,588 | -0.09(-0.12%) |
Aug 19, 2021 | 69.90 | 70.00 | 69.71 | 69.73 | 39,522 | -0.87(-1.23%) |
Aug 18, 2021 | 70.68 | 70.80 | 70.55 | 70.60 | 73,992 | -0.18(-0.25%) |
Aug 17, 2021 | 70.95 | 70.96 | 70.73 | 70.78 | 15,321 | -0.85(-1.19%) |
Aug 16, 2021 | 71.57 | 71.64 | 71.45 | 71.63 | 10,826 | -0.37(-0.52%) |
Aug 13, 2021 | 71.76 | 72.00 | 71.76 | 72.00 | 34,398 | +0.43(+0.60%) |
Aug 12, 2021 | 71.62 | 71.70 | 71.58 | 71.58 | 4,471 | -0.42(-0.58%) |
Aug 11, 2021 | 72.02 | 72.06 | 71.94 | 71.99 | 3,316 | +0.29(+0.41%) |
Aug 10, 2021 | 71.55 | 71.70 | 71.55 | 71.70 | 3,093 | +0.17(+0.24%) |
Aug 09, 2021 | 71.79 | 71.82 | 71.53 | 71.53 | 6,093 | -0.23(-0.31%) |
Aug 06, 2021 | 72.01 | 72.01 | 71.75 | 71.76 | 16,844 | -0.51(-0.71%) |
Aug 05, 2021 | 72.20 | 72.32 | 72.20 | 72.27 | 7,126 | +0.28(+0.40%) |
Aug 04, 2021 | 72.41 | 72.43 | 71.95 | 71.98 | 50,200 | -0.19(-0.26%) |
Aug 03, 2021 | 71.84 | 72.17 | 71.84 | 72.17 | 4,198 | +0.35(+0.49%) |
Aug 02, 2021 | 71.85 | 72.00 | 71.80 | 71.82 | 2,491 | +0.20(+0.29%) |
Jul 30, 2021 | 71.87 | 71.92 | 71.56 | 71.61 | 5,517 | -0.58(-0.81%) |
Jul 29, 2021 | 72.02 | 72.30 | 72.02 | 72.20 | 6,834 | +0.26(+0.36%) |
Jul 28, 2021 | 71.55 | 71.97 | 71.47 | 71.94 | 6,297 | +0.09(+0.12%) |
Jul 27, 2021 | 71.78 | 71.89 | 71.71 | 71.85 | 2,323 | -0.19(-0.26%) |
Jul 26, 2021 | 71.83 | 72.09 | 71.83 | 72.03 | 9,904 | +0.13(+0.18%) |
Jul 23, 2021 | 72.05 | 72.05 | 71.84 | 71.91 | 2,029 | -0.15(-0.20%) |
Jul 22, 2021 | 71.91 | 72.08 | 71.78 | 72.05 | 10,425 | +0.24(+0.33%) |
Jul 21, 2021 | 71.41 | 71.83 | 71.41 | 71.82 | 7,891 | +0.29(+0.40%) |
Jul 20, 2021 | 71.25 | 71.57 | 71.25 | 71.53 | 17,876 | -0.02(-0.03%) |
Jul 19, 2021 | 71.77 | 71.77 | 71.44 | 71.55 | 23,963 | -0.58(-0.80%) |
Jul 16, 2021 | 72.44 | 72.44 | 72.12 | 72.13 | 28,252 | -0.27(-0.38%) |
Jul 15, 2021 | 72.65 | 72.67 | 72.35 | 72.41 | 10,343 | -0.57(-0.78%) |
Jul 14, 2021 | 73.03 | 73.03 | 72.87 | 72.98 | 15,027 | +0.32(+0.45%) |
Jul 13, 2021 | 72.89 | 72.94 | 72.64 | 72.65 | 4,989 | -0.36(-0.49%) |
Jul 12, 2021 | 72.89 | 73.01 | 72.87 | 73.01 | 6,552 | -0.14(-0.20%) |
Jul 09, 2021 | 72.94 | 73.15 | 72.92 | 73.15 | 8,363 | +0.65(+0.89%) |
Jul 08, 2021 | 72.65 | 72.66 | 72.46 | 72.51 | 17,353 | -0.53(-0.73%) |
Jul 07, 2021 | 73.32 | 73.32 | 72.89 | 73.04 | 38,299 | -0.12(-0.16%) |
Jul 06, 2021 | 73.73 | 73.73 | 73.10 | 73.15 | 11,968 | -0.32(-0.44%) |
Jul 02, 2021 | 73.04 | 73.53 | 73.04 | 73.48 | 8,717 | +0.60(+0.82%) |
Jul 01, 2021 | 73.17 | 73.19 | 72.81 | 72.88 | 26,763 | -0.28(-0.39%) |
Jun 30, 2021 | 73.14 | 73.33 | 73.12 | 73.16 | 19,142 | -0.15(-0.20%) |
Jun 29, 2021 | 73.42 | 73.43 | 73.27 | 73.31 | 14,021 | -0.51(-0.69%) |
Jun 28, 2021 | 73.81 | 73.90 | 73.81 | 73.82 | 4,342 | -0.31(-0.42%) |
Jun 25, 2021 | 74.27 | 74.28 | 74.01 | 74.13 | 9,735 | +0.10(+0.13%) |
Jun 24, 2021 | 74.06 | 74.06 | 73.90 | 74.04 | 7,933 | +0.17(+0.23%) |
Jun 23, 2021 | 73.93 | 74.17 | 73.87 | 73.87 | 5,800 | +0.13(+0.18%) |
Jun 22, 2021 | 73.35 | 73.81 | 73.29 | 73.74 | 21,322 | +0.15(+0.21%) |
Jun 21, 2021 | 73.35 | 73.60 | 73.30 | 73.59 | 20,445 | +0.45(+0.62%) |
Jun 18, 2021 | 73.20 | 73.28 | 73.01 | 73.13 | 53,427 | -0.54(-0.73%) |
Jun 17, 2021 | 74.13 | 74.13 | 73.60 | 73.67 | 22,397 | -0.65(-0.88%) |
Jun 16, 2021 | 75.22 | 75.31 | 74.31 | 74.33 | 17,205 | -0.68(-0.91%) |
Jun 15, 2021 | 75.20 | 75.20 | 74.92 | 75.01 | 16,716 | -0.27(-0.37%) |
Jun 14, 2021 | 75.37 | 75.39 | 75.24 | 75.28 | 6,707 | +0.07(+0.09%) |
Jun 11, 2021 | 75.49 | 75.49 | 75.09 | 75.21 | 19,843 | -0.48(-0.64%) |
Jun 10, 2021 | 75.45 | 75.75 | 75.45 | 75.70 | 11,431 | +0.25(+0.33%) |
Jun 09, 2021 | 75.73 | 75.76 | 75.45 | 75.45 | 7,844 | -0.13(-0.17%) |
Jun 08, 2021 | 75.61 | 75.61 | 75.52 | 75.58 | 21,989 | -0.18(-0.24%) |
Jun 07, 2021 | 75.80 | 75.81 | 75.71 | 75.76 | 10,253 | +0.14(+0.18%) |
Jun 04, 2021 | 75.47 | 75.62 | 75.47 | 75.62 | 11,899 | +0.84(+1.13%) |
Jun 03, 2021 | 75.13 | 75.13 | 74.68 | 74.77 | 20,563 | -0.98(-1.30%) |
Jun 02, 2021 | 75.51 | 75.75 | 75.50 | 75.75 | 11,136 | +0.00(+0.00%) |