Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 79.12 | 81.09 | 78.97 | 80.64 | 8,864,936 | +1.67(+2.12%) |
Aug 30, 2021 | 78.35 | 79.05 | 77.85 | 78.96 | 5,870,698 | +0.83(+1.06%) |
Aug 27, 2021 | 77.77 | 78.20 | 77.51 | 78.13 | 4,181,779 | +0.63(+0.82%) |
Aug 26, 2021 | 78.21 | 78.21 | 77.00 | 77.50 | 4,193,573 | -0.50(-0.65%) |
Aug 25, 2021 | 78.01 | 78.58 | 77.47 | 78.00 | 3,383,933 | -0.22(-0.29%) |
Aug 24, 2021 | 78.86 | 78.88 | 78.20 | 78.23 | 3,502,559 | -0.74(-0.93%) |
Aug 23, 2021 | 79.70 | 80.12 | 78.88 | 78.96 | 3,973,110 | -0.23(-0.29%) |
Aug 20, 2021 | 78.50 | 79.31 | 78.16 | 79.20 | 4,277,623 | +0.58(+0.74%) |
Aug 19, 2021 | 78.37 | 79.27 | 77.96 | 78.62 | 5,561,316 | -0.34(-0.43%) |
Aug 18, 2021 | 80.54 | 80.77 | 78.90 | 78.96 | 4,838,351 | -1.75(-2.17%) |
Aug 17, 2021 | 79.45 | 80.95 | 79.38 | 80.71 | 6,570,290 | +1.01(+1.26%) |
Aug 16, 2021 | 78.66 | 79.80 | 78.28 | 79.70 | 4,823,889 | +0.96(+1.22%) |
Aug 13, 2021 | 79.57 | 79.80 | 78.62 | 78.74 | 3,920,866 | -0.73(-0.92%) |
Aug 12, 2021 | 79.53 | 79.80 | 78.59 | 79.47 | 7,007,487 | +0.18(+0.22%) |
Aug 11, 2021 | 77.99 | 79.48 | 77.99 | 79.29 | 8,632,360 | +1.60(+2.05%) |
Aug 10, 2021 | 76.21 | 77.76 | 75.82 | 77.70 | 6,329,949 | +1.48(+1.95%) |
Aug 09, 2021 | 75.79 | 76.46 | 75.44 | 76.21 | 4,896,650 | +0.37(+0.49%) |
Aug 06, 2021 | 75.16 | 76.29 | 74.81 | 75.84 | 7,523,542 | +1.12(+1.50%) |
Aug 05, 2021 | 75.94 | 76.30 | 74.05 | 74.72 | 12,129,378 | -1.40(-1.84%) |
Aug 04, 2021 | 74.90 | 77.66 | 74.68 | 76.12 | 15,360,578 | -2.29(-2.92%) |
Aug 03, 2021 | 77.25 | 78.56 | 76.20 | 78.40 | 8,161,204 | +1.48(+1.93%) |
Aug 02, 2021 | 76.87 | 77.40 | 76.56 | 76.92 | 5,012,552 | +0.05(+0.06%) |
Jul 30, 2021 | 77.43 | 77.91 | 76.67 | 76.87 | 6,424,345 | -0.65(-0.84%) |
Jul 29, 2021 | 78.40 | 78.54 | 77.28 | 77.53 | 4,590,853 | -0.22(-0.29%) |
Jul 28, 2021 | 78.06 | 78.15 | 77.00 | 77.75 | 3,516,384 | -0.32(-0.41%) |
Jul 27, 2021 | 77.05 | 78.12 | 76.83 | 78.07 | 4,614,077 | +0.72(+0.93%) |
Jul 26, 2021 | 77.87 | 78.67 | 77.21 | 77.35 | 5,126,216 | -0.37(-0.48%) |
Jul 23, 2021 | 77.47 | 78.05 | 77.28 | 77.72 | 4,382,765 | +0.60(+0.77%) |
Jul 22, 2021 | 77.20 | 77.30 | 76.47 | 77.13 | 5,008,186 | +0.07(+0.08%) |
Jul 21, 2021 | 76.49 | 77.22 | 76.12 | 77.06 | 7,333,253 | +1.17(+1.54%) |
Jul 20, 2021 | 75.05 | 76.90 | 74.96 | 75.89 | 6,878,908 | +1.05(+1.40%) |
Jul 19, 2021 | 75.26 | 75.66 | 73.81 | 74.84 | 5,534,607 | -0.97(-1.28%) |
Jul 16, 2021 | 76.24 | 76.55 | 75.55 | 75.82 | 5,888,273 | -0.32(-0.43%) |
Jul 15, 2021 | 75.85 | 76.42 | 75.62 | 76.14 | 3,903,897 | -0.32(-0.42%) |
Jul 14, 2021 | 76.03 | 76.71 | 75.67 | 76.47 | 6,799,541 | +0.71(+0.93%) |
Jul 13, 2021 | 76.09 | 76.39 | 75.63 | 75.76 | 3,323,426 | -0.15(-0.20%) |
Jul 12, 2021 | 75.05 | 76.18 | 74.62 | 75.91 | 4,327,107 | +0.46(+0.61%) |
Jul 09, 2021 | 75.07 | 75.78 | 75.03 | 75.45 | 3,742,209 | +1.02(+1.37%) |
Jul 08, 2021 | 74.77 | 75.03 | 74.02 | 74.43 | 5,837,986 | -1.04(-1.38%) |
Jul 07, 2021 | 75.11 | 76.43 | 74.63 | 75.46 | 7,413,891 | +0.15(+0.20%) |
Jul 06, 2021 | 76.20 | 76.20 | 74.45 | 75.32 | 7,052,878 | -1.16(-1.52%) |
Jul 02, 2021 | 76.23 | 76.75 | 75.58 | 76.48 | 6,026,811 | +0.19(+0.26%) |
Jul 01, 2021 | 77.66 | 77.68 | 76.04 | 76.28 | 10,495,552 | -1.13(-1.46%) |
Jun 30, 2021 | 77.25 | 77.64 | 76.86 | 77.41 | 5,429,967 | -0.05(-0.06%) |
Jun 29, 2021 | 78.51 | 78.98 | 77.39 | 77.46 | 5,309,077 | -0.58(-0.75%) |
Jun 28, 2021 | 77.63 | 78.15 | 77.11 | 78.04 | 4,521,593 | +0.04(+0.05%) |
Jun 25, 2021 | 77.93 | 78.63 | 77.73 | 78.01 | 4,035,443 | +0.29(+0.37%) |
Jun 24, 2021 | 77.84 | 77.92 | 76.83 | 77.72 | 5,245,208 | +0.04(+0.05%) |
Jun 23, 2021 | 77.74 | 78.15 | 77.25 | 77.68 | 3,660,760 | -0.07(-0.10%) |
Jun 22, 2021 | 77.95 | 78.27 | 77.54 | 77.76 | 3,827,003 | -0.19(-0.25%) |
Jun 21, 2021 | 76.64 | 78.15 | 76.49 | 77.95 | 4,883,054 | +1.50(+1.97%) |
Jun 18, 2021 | 77.29 | 77.64 | 76.38 | 76.45 | 9,486,034 | -1.70(-2.17%) |
Jun 17, 2021 | 78.91 | 78.94 | 77.63 | 78.15 | 5,327,424 | -0.47(-0.60%) |
Jun 16, 2021 | 79.32 | 79.92 | 78.54 | 78.62 | 6,166,385 | -0.61(-0.77%) |
Jun 15, 2021 | 79.01 | 79.89 | 78.38 | 79.23 | 5,898,889 | +0.72(+0.92%) |
Jun 14, 2021 | 79.02 | 79.04 | 77.52 | 78.51 | 5,486,123 | -0.79(-0.99%) |
Jun 11, 2021 | 79.65 | 79.91 | 79.08 | 79.30 | 2,908,206 | -0.03(-0.04%) |
Jun 10, 2021 | 79.33 | 79.84 | 79.22 | 79.32 | 5,055,389 | +0.51(+0.65%) |
Jun 09, 2021 | 79.57 | 80.02 | 78.70 | 78.81 | 6,232,196 | -0.80(-1.00%) |
Jun 08, 2021 | 79.84 | 79.89 | 78.98 | 79.61 | 4,602,266 | -0.48(-0.60%) |
Jun 07, 2021 | 80.39 | 80.84 | 79.96 | 80.09 | 4,258,609 | -0.13(-0.16%) |
Jun 04, 2021 | 80.77 | 80.82 | 79.97 | 80.22 | 4,965,350 | -0.55(-0.68%) |
Jun 03, 2021 | 79.78 | 80.99 | 79.47 | 80.77 | 5,043,868 | +0.99(+1.24%) |
Jun 02, 2021 | 80.08 | 80.23 | 79.52 | 79.78 | 4,424,200 | +0.11(+0.14%) |