Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.23 | 72.82 | 72.11 | 72.51 | 4,070,794 | +0.28(+0.39%) |
Aug 30, 2021 | 72.22 | 72.50 | 72.05 | 72.23 | 2,107,852 | +0.20(+0.27%) |
Aug 27, 2021 | 71.92 | 72.38 | 71.82 | 72.04 | 2,466,334 | +0.12(+0.17%) |
Aug 26, 2021 | 72.25 | 72.36 | 71.67 | 71.92 | 2,491,099 | -0.32(-0.44%) |
Aug 25, 2021 | 72.09 | 72.41 | 71.62 | 72.23 | 3,908,825 | -0.02(-0.03%) |
Aug 24, 2021 | 72.56 | 72.83 | 72.24 | 72.25 | 3,142,227 | -0.66(-0.91%) |
Aug 23, 2021 | 73.24 | 73.47 | 72.87 | 72.91 | 3,401,070 | -0.39(-0.53%) |
Aug 20, 2021 | 73.60 | 73.89 | 73.08 | 73.30 | 3,253,562 | -0.16(-0.22%) |
Aug 19, 2021 | 72.74 | 73.75 | 72.74 | 73.46 | 3,792,353 | +0.75(+1.04%) |
Aug 18, 2021 | 74.27 | 74.31 | 72.67 | 72.71 | 3,924,434 | -1.74(-2.34%) |
Aug 17, 2021 | 73.99 | 75.09 | 73.97 | 74.45 | 3,607,573 | +0.23(+0.31%) |
Aug 16, 2021 | 73.95 | 74.56 | 73.95 | 74.22 | 6,556,227 | +0.32(+0.43%) |
Aug 13, 2021 | 73.25 | 74.02 | 73.19 | 73.90 | 3,785,695 | +0.60(+0.83%) |
Aug 12, 2021 | 74.05 | 74.05 | 73.29 | 73.29 | 3,865,060 | -0.29(-0.39%) |
Aug 11, 2021 | 73.10 | 73.81 | 73.10 | 73.58 | 4,555,823 | +0.34(+0.47%) |
Aug 10, 2021 | 73.07 | 73.27 | 72.55 | 73.24 | 2,945,239 | +0.36(+0.50%) |
Aug 09, 2021 | 73.28 | 73.42 | 72.59 | 72.88 | 2,757,084 | -0.27(-0.37%) |
Aug 06, 2021 | 73.46 | 73.72 | 72.83 | 73.15 | 3,093,168 | -0.25(-0.34%) |
Aug 05, 2021 | 73.28 | 73.84 | 72.93 | 73.40 | 4,444,084 | +0.60(+0.83%) |
Aug 04, 2021 | 73.73 | 73.93 | 72.39 | 72.79 | 4,507,277 | -1.09(-1.47%) |
Aug 03, 2021 | 73.81 | 74.31 | 73.57 | 73.88 | 3,908,314 | -0.11(-0.15%) |
Aug 02, 2021 | 73.95 | 74.25 | 73.16 | 73.99 | 5,739,807 | +0.04(+0.05%) |
Jul 30, 2021 | 74.90 | 75.41 | 73.70 | 73.95 | 10,227,022 | -3.74(-4.81%) |
Jul 29, 2021 | 77.66 | 77.98 | 77.24 | 77.69 | 4,271,618 | +0.32(+0.41%) |
Jul 28, 2021 | 78.15 | 78.38 | 77.34 | 77.38 | 3,352,630 | -0.72(-0.92%) |
Jul 27, 2021 | 77.94 | 78.67 | 77.62 | 78.09 | 4,446,897 | -0.13(-0.17%) |
Jul 26, 2021 | 77.35 | 78.42 | 77.16 | 78.22 | 6,393,613 | +0.75(+0.97%) |
Jul 23, 2021 | 76.02 | 77.64 | 75.84 | 77.47 | 3,340,537 | +1.34(+1.76%) |
Jul 22, 2021 | 75.95 | 76.72 | 75.62 | 76.13 | 3,934,328 | -0.32(-0.41%) |
Jul 21, 2021 | 77.01 | 77.19 | 76.33 | 76.45 | 3,848,160 | -0.47(-0.62%) |
Jul 20, 2021 | 77.97 | 78.87 | 76.90 | 76.92 | 5,250,626 | -0.77(-0.99%) |
Jul 19, 2021 | 78.00 | 78.61 | 76.96 | 77.69 | 5,360,903 | -0.39(-0.50%) |
Jul 16, 2021 | 77.41 | 78.18 | 77.41 | 78.08 | 7,054,751 | +0.70(+0.91%) |
Jul 15, 2021 | 77.10 | 77.50 | 76.47 | 77.38 | 4,540,121 | +0.37(+0.48%) |
Jul 14, 2021 | 76.45 | 77.15 | 76.13 | 77.01 | 3,198,208 | +0.55(+0.71%) |
Jul 13, 2021 | 76.59 | 77.09 | 76.20 | 76.46 | 2,954,754 | -0.27(-0.35%) |
Jul 12, 2021 | 76.34 | 76.91 | 76.31 | 76.73 | 4,844,635 | +0.46(+0.61%) |
Jul 09, 2021 | 76.49 | 76.63 | 76.12 | 76.27 | 3,027,875 | +0.08(+0.11%) |
Jul 08, 2021 | 76.41 | 76.80 | 75.92 | 76.19 | 3,798,250 | -0.30(-0.39%) |
Jul 07, 2021 | 75.96 | 76.88 | 75.79 | 76.48 | 3,480,285 | +0.64(+0.84%) |
Jul 06, 2021 | 75.57 | 75.96 | 75.36 | 75.84 | 3,481,131 | +0.25(+0.33%) |
Jul 02, 2021 | 75.80 | 75.98 | 75.49 | 75.59 | 2,974,491 | -0.04(-0.05%) |
Jul 01, 2021 | 75.41 | 75.76 | 75.17 | 75.63 | 3,886,539 | +0.36(+0.48%) |
Jun 30, 2021 | 75.47 | 75.57 | 74.78 | 75.27 | 5,066,547 | +0.09(+0.12%) |
Jun 29, 2021 | 75.74 | 75.95 | 75.01 | 75.18 | 3,303,640 | -0.43(-0.58%) |
Jun 28, 2021 | 75.50 | 76.15 | 75.43 | 75.61 | 2,956,270 | +0.24(+0.32%) |
Jun 25, 2021 | 74.59 | 75.42 | 74.33 | 75.37 | 10,241,580 | +0.83(+1.12%) |
Jun 24, 2021 | 74.27 | 74.81 | 74.22 | 74.54 | 3,728,448 | +0.29(+0.39%) |
Jun 23, 2021 | 75.21 | 75.26 | 74.24 | 74.25 | 3,970,522 | -0.96(-1.28%) |
Jun 22, 2021 | 75.37 | 75.58 | 74.97 | 75.21 | 3,415,213 | -0.14(-0.18%) |
Jun 21, 2021 | 75.20 | 75.49 | 75.07 | 75.35 | 4,568,263 | +0.39(+0.52%) |
Jun 18, 2021 | 75.91 | 76.08 | 74.95 | 74.96 | 8,075,066 | -1.30(-1.71%) |
Jun 17, 2021 | 75.70 | 76.47 | 75.38 | 76.27 | 3,515,936 | +0.44(+0.59%) |
Jun 16, 2021 | 77.63 | 77.63 | 75.79 | 75.83 | 3,907,187 | -1.22(-1.59%) |
Jun 15, 2021 | 77.44 | 77.60 | 76.94 | 77.05 | 3,480,868 | -0.13(-0.17%) |
Jun 14, 2021 | 77.41 | 77.41 | 76.67 | 77.18 | 2,534,685 | -0.20(-0.26%) |
Jun 11, 2021 | 77.44 | 77.62 | 76.90 | 77.38 | 2,766,780 | +0.03(+0.04%) |
Jun 10, 2021 | 76.38 | 77.42 | 76.38 | 77.35 | 4,405,170 | +0.96(+1.26%) |
Jun 09, 2021 | 77.21 | 77.61 | 76.36 | 76.39 | 7,057,748 | -0.34(-0.45%) |
Jun 08, 2021 | 77.78 | 77.94 | 76.68 | 76.73 | 3,494,445 | -0.90(-1.16%) |
Jun 07, 2021 | 77.81 | 77.81 | 77.14 | 77.63 | 3,470,964 | -0.06(-0.08%) |
Jun 04, 2021 | 78.09 | 78.20 | 77.44 | 77.69 | 3,955,826 | +0.02(+0.02%) |
Jun 03, 2021 | 76.73 | 77.69 | 76.54 | 77.68 | 4,287,507 | +0.99(+1.29%) |
Jun 02, 2021 | 76.58 | 77.05 | 76.34 | 76.69 | 4,052,472 | +0.37(+0.48%) |