Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.60 | 73.19 | 72.48 | 72.88 | 4,050,133 | +0.28(+0.39%) |
Aug 30, 2021 | 72.58 | 72.87 | 72.42 | 72.60 | 2,097,154 | +0.20(+0.27%) |
Aug 27, 2021 | 72.28 | 72.75 | 72.19 | 72.41 | 2,453,816 | +0.12(+0.17%) |
Aug 26, 2021 | 72.62 | 72.73 | 72.04 | 72.28 | 2,478,455 | -0.32(-0.44%) |
Aug 25, 2021 | 72.46 | 72.78 | 71.98 | 72.60 | 3,888,985 | -0.02(-0.03%) |
Aug 24, 2021 | 72.93 | 73.20 | 72.61 | 72.62 | 3,126,278 | -0.66(-0.91%) |
Aug 23, 2021 | 73.61 | 73.85 | 73.24 | 73.28 | 3,383,808 | -0.39(-0.53%) |
Aug 20, 2021 | 73.98 | 74.27 | 73.45 | 73.68 | 3,237,049 | -0.16(-0.22%) |
Aug 19, 2021 | 73.11 | 74.12 | 73.11 | 73.84 | 3,773,105 | +0.76(+1.04%) |
Aug 18, 2021 | 74.65 | 74.69 | 73.04 | 73.08 | 3,904,515 | -1.75(-2.34%) |
Aug 17, 2021 | 74.37 | 75.47 | 74.35 | 74.83 | 3,589,262 | +0.23(+0.31%) |
Aug 16, 2021 | 74.32 | 74.94 | 74.32 | 74.59 | 6,522,951 | +0.32(+0.43%) |
Aug 13, 2021 | 73.62 | 74.40 | 73.57 | 74.28 | 3,766,480 | +0.61(+0.83%) |
Aug 12, 2021 | 74.43 | 74.43 | 73.66 | 73.67 | 3,845,443 | -0.29(-0.39%) |
Aug 11, 2021 | 73.47 | 74.18 | 73.47 | 73.96 | 4,532,700 | +0.35(+0.47%) |
Aug 10, 2021 | 73.44 | 73.64 | 72.92 | 73.61 | 2,930,290 | +0.36(+0.50%) |
Aug 09, 2021 | 73.65 | 73.80 | 72.96 | 73.25 | 2,743,090 | -0.27(-0.37%) |
Aug 06, 2021 | 73.84 | 74.10 | 73.21 | 73.52 | 3,077,468 | -0.25(-0.34%) |
Aug 05, 2021 | 73.65 | 74.22 | 73.30 | 73.77 | 4,421,528 | +0.61(+0.83%) |
Aug 04, 2021 | 74.11 | 74.30 | 72.76 | 73.16 | 4,484,400 | -1.09(-1.47%) |
Aug 03, 2021 | 74.18 | 74.69 | 73.95 | 74.26 | 3,888,477 | -0.11(-0.15%) |
Aug 02, 2021 | 74.32 | 74.63 | 73.54 | 74.37 | 5,710,674 | +0.04(+0.05%) |
Jul 30, 2021 | 75.29 | 75.79 | 74.08 | 74.33 | 10,175,114 | -3.76(-4.81%) |
Jul 29, 2021 | 78.05 | 78.38 | 77.63 | 78.09 | 4,249,937 | +0.32(+0.41%) |
Jul 28, 2021 | 78.55 | 78.78 | 77.74 | 77.77 | 3,335,614 | -0.72(-0.92%) |
Jul 27, 2021 | 78.33 | 79.07 | 78.02 | 78.49 | 4,424,326 | -0.13(-0.17%) |
Jul 26, 2021 | 77.74 | 78.82 | 77.55 | 78.62 | 6,361,162 | +0.76(+0.97%) |
Jul 23, 2021 | 76.41 | 78.03 | 76.23 | 77.87 | 3,323,582 | +1.35(+1.76%) |
Jul 22, 2021 | 76.33 | 77.11 | 76.01 | 76.52 | 3,914,359 | -0.32(-0.41%) |
Jul 21, 2021 | 77.40 | 77.59 | 76.72 | 76.84 | 3,828,628 | -0.48(-0.62%) |
Jul 20, 2021 | 78.37 | 79.27 | 77.30 | 77.31 | 5,223,976 | -0.78(-0.99%) |
Jul 19, 2021 | 78.40 | 79.01 | 77.36 | 78.09 | 5,333,693 | -0.39(-0.50%) |
Jul 16, 2021 | 77.80 | 78.58 | 77.80 | 78.48 | 7,018,943 | +0.71(+0.91%) |
Jul 15, 2021 | 77.50 | 77.90 | 76.86 | 77.77 | 4,517,077 | +0.37(+0.48%) |
Jul 14, 2021 | 76.84 | 77.54 | 76.52 | 77.40 | 3,181,975 | +0.55(+0.71%) |
Jul 13, 2021 | 76.98 | 77.48 | 76.58 | 76.85 | 2,939,757 | -0.27(-0.35%) |
Jul 12, 2021 | 76.73 | 77.30 | 76.70 | 77.12 | 4,820,045 | +0.47(+0.61%) |
Jul 09, 2021 | 76.88 | 77.02 | 76.51 | 76.66 | 3,012,506 | +0.08(+0.11%) |
Jul 08, 2021 | 76.80 | 77.19 | 76.31 | 76.58 | 3,778,971 | -0.30(-0.39%) |
Jul 07, 2021 | 76.35 | 77.27 | 76.18 | 76.87 | 3,462,620 | +0.64(+0.84%) |
Jul 06, 2021 | 75.95 | 76.35 | 75.75 | 76.23 | 3,463,462 | +0.25(+0.33%) |
Jul 02, 2021 | 76.18 | 76.37 | 75.88 | 75.98 | 2,959,394 | -0.04(-0.05%) |
Jul 01, 2021 | 75.79 | 76.15 | 75.56 | 76.02 | 3,866,813 | +0.36(+0.48%) |
Jun 30, 2021 | 75.86 | 75.95 | 75.16 | 75.65 | 5,040,831 | +0.09(+0.12%) |
Jun 29, 2021 | 76.13 | 76.33 | 75.39 | 75.56 | 3,286,872 | -0.44(-0.58%) |
Jun 28, 2021 | 75.89 | 76.54 | 75.81 | 76.00 | 2,941,265 | +0.24(+0.32%) |
Jun 25, 2021 | 74.97 | 75.80 | 74.71 | 75.76 | 10,189,598 | +0.84(+1.12%) |
Jun 24, 2021 | 74.65 | 75.19 | 74.59 | 74.92 | 3,709,524 | +0.29(+0.39%) |
Jun 23, 2021 | 75.59 | 75.64 | 74.62 | 74.63 | 3,950,369 | -0.97(-1.28%) |
Jun 22, 2021 | 75.76 | 75.97 | 75.35 | 75.60 | 3,397,878 | -0.14(-0.18%) |
Jun 21, 2021 | 75.58 | 75.88 | 75.45 | 75.74 | 4,545,076 | +0.39(+0.52%) |
Jun 18, 2021 | 76.30 | 76.46 | 75.33 | 75.35 | 8,034,080 | -1.31(-1.71%) |
Jun 17, 2021 | 76.08 | 76.86 | 75.77 | 76.66 | 3,498,091 | +0.45(+0.59%) |
Jun 16, 2021 | 78.03 | 78.03 | 76.18 | 76.21 | 3,887,356 | -1.23(-1.59%) |
Jun 15, 2021 | 77.83 | 78.00 | 77.33 | 77.44 | 3,463,201 | -0.13(-0.17%) |
Jun 14, 2021 | 77.80 | 77.80 | 77.06 | 77.57 | 2,521,820 | -0.20(-0.26%) |
Jun 11, 2021 | 77.84 | 78.02 | 77.29 | 77.77 | 2,752,737 | +0.03(+0.04%) |
Jun 10, 2021 | 76.77 | 77.81 | 76.77 | 77.75 | 4,382,811 | +0.97(+1.26%) |
Jun 09, 2021 | 77.61 | 78.01 | 76.75 | 76.78 | 7,021,925 | -0.34(-0.45%) |
Jun 08, 2021 | 78.17 | 78.33 | 77.07 | 77.12 | 3,476,708 | -0.90(-1.16%) |
Jun 07, 2021 | 78.20 | 78.20 | 77.53 | 78.03 | 3,453,347 | -0.07(-0.08%) |
Jun 04, 2021 | 78.49 | 78.60 | 77.84 | 78.09 | 3,935,748 | +0.02(+0.02%) |
Jun 03, 2021 | 77.12 | 78.08 | 76.93 | 78.07 | 4,265,745 | +0.99(+1.29%) |
Jun 02, 2021 | 76.97 | 77.44 | 76.73 | 77.08 | 4,031,903 | +0.37(+0.48%) |