Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.88 | 77.05 | 73.70 | 76.90 | 3,530,034 | +3.77(+5.16%) |
Aug 30, 2021 | 72.32 | 73.52 | 72.10 | 73.13 | 1,217,830 | +0.72(+0.99%) |
Aug 27, 2021 | 70.49 | 72.42 | 70.12 | 72.41 | 1,706,045 | +2.01(+2.86%) |
Aug 26, 2021 | 69.36 | 70.53 | 69.33 | 70.40 | 1,263,054 | +0.89(+1.28%) |
Aug 25, 2021 | 69.53 | 69.63 | 68.97 | 69.51 | 631,388 | -0.38(-0.54%) |
Aug 24, 2021 | 69.01 | 69.95 | 68.82 | 69.89 | 1,054,591 | +0.97(+1.41%) |
Aug 23, 2021 | 68.44 | 69.16 | 68.29 | 68.92 | 684,125 | +0.81(+1.19%) |
Aug 20, 2021 | 68.19 | 68.72 | 67.75 | 68.11 | 700,125 | -0.14(-0.21%) |
Aug 19, 2021 | 67.73 | 68.86 | 67.73 | 68.25 | 773,855 | -0.33(-0.48%) |
Aug 18, 2021 | 69.06 | 69.34 | 68.45 | 68.58 | 779,901 | -0.49(-0.71%) |
Aug 17, 2021 | 69.50 | 69.95 | 68.83 | 69.07 | 903,802 | -0.44(-0.63%) |
Aug 16, 2021 | 68.32 | 69.52 | 68.29 | 69.51 | 1,438,777 | +1.57(+2.31%) |
Aug 13, 2021 | 67.82 | 68.09 | 67.30 | 67.94 | 352,600 | +0.23(+0.34%) |
Aug 12, 2021 | 68.70 | 68.87 | 67.53 | 67.71 | 815,579 | -0.96(-1.40%) |
Aug 11, 2021 | 67.70 | 68.76 | 67.70 | 68.67 | 1,402,676 | +1.31(+1.94%) |
Aug 10, 2021 | 67.23 | 67.50 | 66.65 | 67.36 | 780,809 | -0.12(-0.18%) |
Aug 09, 2021 | 68.06 | 68.18 | 67.48 | 67.48 | 466,224 | -0.32(-0.47%) |
Aug 06, 2021 | 68.03 | 68.17 | 66.84 | 67.80 | 716,858 | -0.25(-0.37%) |
Aug 05, 2021 | 68.37 | 68.89 | 67.86 | 68.05 | 665,366 | -0.34(-0.50%) |
Aug 04, 2021 | 67.42 | 68.90 | 67.39 | 68.39 | 746,998 | +0.87(+1.29%) |
Aug 03, 2021 | 67.53 | 67.70 | 67.14 | 67.52 | 949,909 | -0.01(-0.01%) |
Aug 02, 2021 | 68.37 | 68.52 | 67.49 | 67.53 | 993,876 | -0.40(-0.59%) |
Jul 30, 2021 | 67.64 | 68.56 | 67.64 | 67.93 | 1,087,224 | -1.01(-1.47%) |
Jul 29, 2021 | 69.05 | 69.16 | 68.29 | 68.94 | 1,220,935 | -0.02(-0.03%) |
Jul 28, 2021 | 69.36 | 69.79 | 68.41 | 68.96 | 1,284,632 | +0.75(+1.10%) |
Jul 27, 2021 | 69.80 | 69.88 | 67.42 | 68.21 | 2,031,712 | -1.59(-2.28%) |
Jul 26, 2021 | 70.41 | 70.66 | 69.60 | 69.80 | 949,628 | -0.54(-0.77%) |
Jul 23, 2021 | 70.33 | 70.51 | 69.42 | 70.34 | 706,949 | +0.41(+0.59%) |
Jul 22, 2021 | 70.22 | 70.29 | 69.62 | 69.93 | 593,197 | +0.13(+0.19%) |
Jul 21, 2021 | 68.74 | 69.83 | 68.48 | 69.80 | 538,404 | +1.23(+1.79%) |
Jul 20, 2021 | 68.11 | 68.99 | 67.56 | 68.57 | 557,366 | +0.22(+0.32%) |
Jul 19, 2021 | 68.51 | 68.68 | 67.98 | 68.35 | 600,566 | -1.29(-1.85%) |
Jul 16, 2021 | 70.24 | 70.26 | 69.17 | 69.64 | 929,999 | -0.05(-0.07%) |
Jul 15, 2021 | 70.17 | 70.64 | 69.38 | 69.69 | 609,792 | -0.11(-0.16%) |
Jul 14, 2021 | 70.98 | 71.22 | 69.75 | 69.80 | 555,773 | -0.89(-1.26%) |
Jul 13, 2021 | 70.51 | 71.48 | 70.22 | 70.69 | 500,694 | -0.19(-0.27%) |
Jul 12, 2021 | 70.71 | 71.17 | 70.41 | 70.88 | 501,857 | +0.44(+0.62%) |
Jul 09, 2021 | 71.32 | 71.34 | 69.26 | 70.44 | 1,071,248 | -1.30(-1.81%) |
Jul 08, 2021 | 70.35 | 71.91 | 69.65 | 71.74 | 1,375,798 | -0.09(-0.13%) |
Jul 07, 2021 | 71.61 | 72.70 | 71.21 | 71.83 | 1,745,424 | +1.08(+1.53%) |
Jul 06, 2021 | 71.06 | 71.29 | 69.85 | 70.75 | 908,297 | -0.57(-0.80%) |
Jul 02, 2021 | 70.42 | 71.42 | 70.09 | 71.32 | 651,602 | +0.91(+1.29%) |
Jul 01, 2021 | 70.99 | 71.07 | 69.72 | 70.41 | 658,053 | -0.34(-0.48%) |
Jun 30, 2021 | 70.83 | 71.06 | 70.29 | 70.75 | 969,934 | +0.67(+0.96%) |
Jun 29, 2021 | 70.27 | 70.39 | 69.65 | 70.08 | 841,983 | -0.81(-1.14%) |
Jun 28, 2021 | 70.70 | 70.96 | 70.15 | 70.89 | 635,384 | +0.36(+0.51%) |
Jun 25, 2021 | 69.97 | 70.65 | 69.96 | 70.53 | 731,750 | +0.89(+1.28%) |
Jun 24, 2021 | 69.68 | 70.19 | 69.37 | 69.64 | 581,621 | +0.37(+0.53%) |
Jun 23, 2021 | 68.95 | 69.62 | 68.63 | 69.27 | 1,010,762 | +0.71(+1.04%) |
Jun 22, 2021 | 68.58 | 68.78 | 68.14 | 68.56 | 840,343 | +0.09(+0.13%) |
Jun 21, 2021 | 69.77 | 69.82 | 68.40 | 68.47 | 1,038,076 | -1.11(-1.60%) |
Jun 18, 2021 | 69.30 | 70.27 | 68.71 | 69.58 | 1,981,355 | -0.21(-0.30%) |
Jun 17, 2021 | 68.97 | 69.97 | 68.52 | 69.79 | 1,074,855 | +1.39(+2.03%) |
Jun 16, 2021 | 68.98 | 69.15 | 67.58 | 68.40 | 1,363,976 | +0.31(+0.46%) |
Jun 15, 2021 | 70.42 | 70.45 | 68.02 | 68.09 | 1,763,566 | -2.43(-3.45%) |
Jun 14, 2021 | 70.01 | 70.63 | 69.75 | 70.52 | 527,771 | +0.26(+0.37%) |
Jun 11, 2021 | 70.86 | 70.91 | 69.77 | 70.26 | 1,057,254 | +0.44(+0.63%) |
Jun 10, 2021 | 69.11 | 69.87 | 68.94 | 69.82 | 1,004,597 | +1.29(+1.88%) |
Jun 09, 2021 | 68.06 | 69.67 | 68.02 | 68.53 | 1,803,043 | +0.92(+1.36%) |
Jun 08, 2021 | 67.71 | 68.14 | 67.31 | 67.61 | 945,770 | +0.13(+0.19%) |
Jun 07, 2021 | 67.27 | 67.73 | 66.87 | 67.48 | 750,223 | -0.14(-0.21%) |
Jun 04, 2021 | 67.02 | 67.85 | 66.87 | 67.62 | 1,602,438 | +0.87(+1.30%) |
Jun 03, 2021 | 67.19 | 67.21 | 66.67 | 66.75 | 783,987 | -0.85(-1.26%) |
Jun 02, 2021 | 67.49 | 68.06 | 67.06 | 67.60 | 1,211,539 | +0.45(+0.67%) |