Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.01 | 77.05 | 76.68 | 76.80 | 1,338,094 | -0.16(-0.20%) |
Aug 30, 2021 | 76.29 | 77.09 | 76.29 | 76.96 | 1,682,012 | +0.85(+1.12%) |
Aug 27, 2021 | 75.55 | 76.20 | 75.49 | 76.11 | 2,398,447 | +0.70(+0.93%) |
Aug 26, 2021 | 75.74 | 75.85 | 75.37 | 75.40 | 2,799,950 | -0.42(-0.55%) |
Aug 25, 2021 | 75.86 | 75.95 | 75.67 | 75.82 | 1,823,048 | +0.07(+0.09%) |
Aug 24, 2021 | 75.85 | 75.95 | 75.69 | 75.76 | 1,530,987 | +0.03(+0.04%) |
Aug 23, 2021 | 75.11 | 75.89 | 75.11 | 75.73 | 1,179,854 | +0.81(+1.08%) |
Aug 20, 2021 | 74.35 | 75.02 | 74.28 | 74.92 | 1,650,635 | +0.76(+1.03%) |
Aug 19, 2021 | 73.26 | 74.44 | 73.20 | 74.15 | 2,279,633 | +0.45(+0.61%) |
Aug 18, 2021 | 74.34 | 74.69 | 73.64 | 73.70 | 1,693,856 | -0.77(-1.04%) |
Aug 17, 2021 | 74.60 | 74.72 | 74.01 | 74.48 | 2,090,498 | -0.62(-0.82%) |
Aug 16, 2021 | 74.60 | 75.12 | 74.04 | 75.09 | 1,488,745 | +0.30(+0.41%) |
Aug 13, 2021 | 74.62 | 74.81 | 74.52 | 74.79 | 1,069,035 | +0.27(+0.37%) |
Aug 12, 2021 | 74.05 | 74.55 | 73.90 | 74.51 | 919,890 | +0.42(+0.57%) |
Aug 11, 2021 | 74.38 | 74.49 | 73.91 | 74.09 | 1,216,499 | -0.05(-0.07%) |
Aug 10, 2021 | 74.55 | 74.63 | 74.00 | 74.14 | 1,267,727 | -0.28(-0.38%) |
Aug 09, 2021 | 74.55 | 74.63 | 74.29 | 74.43 | 1,365,393 | -0.06(-0.08%) |
Aug 06, 2021 | 74.52 | 74.66 | 74.26 | 74.49 | 1,864,023 | -0.17(-0.22%) |
Aug 05, 2021 | 74.44 | 74.68 | 74.23 | 74.65 | 1,525,212 | +0.41(+0.55%) |
Aug 04, 2021 | 74.16 | 74.47 | 74.01 | 74.24 | 1,524,449 | +0.04(+0.05%) |
Aug 03, 2021 | 73.82 | 74.22 | 73.35 | 74.20 | 3,894,502 | +0.56(+0.76%) |
Aug 02, 2021 | 74.11 | 74.15 | 73.59 | 73.64 | 2,539,468 | -0.12(-0.16%) |
Jul 30, 2021 | 73.47 | 73.89 | 73.44 | 73.76 | 1,824,512 | -0.45(-0.61%) |
Jul 29, 2021 | 74.01 | 74.43 | 74.01 | 74.21 | 1,513,487 | +0.17(+0.22%) |
Jul 28, 2021 | 74.13 | 74.41 | 73.62 | 74.05 | 2,251,013 | +0.06(+0.08%) |
Jul 27, 2021 | 74.58 | 74.60 | 73.27 | 73.99 | 2,219,714 | -0.65(-0.88%) |
Jul 26, 2021 | 74.50 | 74.71 | 74.31 | 74.64 | 2,668,751 | +0.05(+0.07%) |
Jul 23, 2021 | 73.96 | 74.64 | 73.80 | 74.59 | 2,269,346 | +1.03(+1.39%) |
Jul 22, 2021 | 73.11 | 73.57 | 73.11 | 73.57 | 4,158,261 | +0.60(+0.82%) |
Jul 21, 2021 | 72.57 | 72.98 | 72.51 | 72.97 | 1,814,932 | +0.44(+0.61%) |
Jul 20, 2021 | 71.87 | 72.81 | 71.55 | 72.53 | 2,562,772 | +0.91(+1.27%) |
Jul 19, 2021 | 71.63 | 71.83 | 71.13 | 71.62 | 3,685,278 | -0.81(-1.12%) |
Jul 16, 2021 | 73.10 | 73.25 | 72.38 | 72.43 | 1,669,139 | -0.51(-0.70%) |
Jul 15, 2021 | 73.29 | 73.33 | 72.57 | 72.94 | 1,913,421 | -0.41(-0.56%) |
Jul 14, 2021 | 73.58 | 73.70 | 73.17 | 73.35 | 1,969,804 | +0.23(+0.32%) |
Jul 13, 2021 | 73.04 | 73.68 | 73.00 | 73.12 | 2,197,927 | -0.02(-0.03%) |
Jul 12, 2021 | 73.15 | 73.21 | 72.93 | 73.14 | 1,656,349 | +0.22(+0.31%) |
Jul 09, 2021 | 72.43 | 72.99 | 72.39 | 72.91 | 2,321,702 | +0.47(+0.65%) |
Jul 08, 2021 | 71.92 | 72.64 | 71.68 | 72.44 | 2,432,928 | -0.52(-0.71%) |
Jul 07, 2021 | 72.98 | 73.05 | 72.49 | 72.96 | 2,935,527 | +0.37(+0.51%) |
Jul 06, 2021 | 72.33 | 72.63 | 71.94 | 72.59 | 2,085,108 | +0.38(+0.53%) |
Jul 02, 2021 | 71.65 | 72.27 | 71.61 | 72.21 | 1,155,804 | +0.88(+1.23%) |
Jul 01, 2021 | 71.04 | 71.36 | 70.94 | 71.33 | 2,107,252 | +0.25(+0.36%) |
Jun 30, 2021 | 71.07 | 71.21 | 70.97 | 71.07 | 1,787,284 | -0.08(-0.11%) |
Jun 29, 2021 | 70.90 | 71.19 | 70.82 | 71.15 | 1,040,000 | +0.24(+0.34%) |
Jun 28, 2021 | 70.45 | 70.95 | 70.44 | 70.91 | 1,289,177 | +0.65(+0.93%) |
Jun 25, 2021 | 70.37 | 70.43 | 70.11 | 70.25 | 1,264,071 | +0.02(+0.03%) |
Jun 24, 2021 | 70.34 | 70.51 | 70.15 | 70.23 | 1,244,599 | +0.35(+0.50%) |
Jun 23, 2021 | 69.90 | 70.12 | 69.81 | 69.88 | 1,522,317 | +0.01(+0.01%) |
Jun 22, 2021 | 69.27 | 69.99 | 69.21 | 69.87 | 1,339,369 | +0.62(+0.89%) |
Jun 21, 2021 | 68.78 | 69.32 | 68.37 | 69.26 | 1,809,615 | +0.65(+0.95%) |
Jun 18, 2021 | 68.83 | 69.02 | 68.54 | 68.60 | 2,331,175 | -0.56(-0.81%) |
Jun 17, 2021 | 68.26 | 69.36 | 68.26 | 69.16 | 2,491,749 | +0.72(+1.06%) |
Jun 16, 2021 | 68.85 | 68.98 | 67.87 | 68.44 | 2,089,928 | -0.30(-0.44%) |
Jun 15, 2021 | 69.01 | 69.04 | 68.62 | 68.74 | 1,158,747 | -0.30(-0.44%) |
Jun 14, 2021 | 68.49 | 69.05 | 68.31 | 69.04 | 1,101,206 | +0.61(+0.89%) |
Jun 11, 2021 | 68.37 | 68.46 | 68.17 | 68.44 | 1,103,584 | +0.13(+0.19%) |
Jun 10, 2021 | 67.80 | 68.32 | 67.77 | 68.31 | 1,261,404 | +0.64(+0.94%) |
Jun 09, 2021 | 67.91 | 68.05 | 67.66 | 67.67 | 1,133,732 | +0.02(+0.03%) |
Jun 08, 2021 | 67.88 | 68.04 | 67.38 | 67.65 | 993,435 | +0.08(+0.12%) |
Jun 07, 2021 | 67.41 | 67.61 | 67.27 | 67.57 | 1,177,551 | +0.10(+0.14%) |
Jun 04, 2021 | 66.93 | 67.54 | 66.90 | 67.47 | 1,065,066 | +0.93(+1.39%) |
Jun 03, 2021 | 66.57 | 66.87 | 66.21 | 66.55 | 2,571,861 | -0.51(-0.76%) |
Jun 02, 2021 | 67.05 | 67.27 | 66.80 | 67.06 | 1,387,789 | +0.10(+0.15%) |