Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.14 | 71.25 | 71.07 | 71.13 | 13,267 | +0.18(+0.25%) |
Aug 30, 2021 | 71.04 | 71.04 | 70.93 | 70.95 | 18,715 | -0.20(-0.28%) |
Aug 27, 2021 | 70.45 | 71.19 | 70.45 | 71.16 | 17,977 | +0.73(+1.03%) |
Aug 26, 2021 | 70.58 | 70.58 | 70.43 | 70.43 | 3,513 | -0.38(-0.54%) |
Aug 25, 2021 | 70.54 | 70.82 | 70.52 | 70.81 | 7,831 | +0.24(+0.34%) |
Aug 24, 2021 | 70.55 | 70.73 | 70.48 | 70.57 | 12,274 | +0.36(+0.52%) |
Aug 23, 2021 | 69.90 | 70.21 | 69.90 | 70.21 | 11,585 | +0.75(+1.07%) |
Aug 20, 2021 | 69.41 | 69.54 | 69.31 | 69.46 | 43,702 | -0.09(-0.12%) |
Aug 19, 2021 | 69.72 | 69.82 | 69.53 | 69.55 | 39,626 | -0.87(-1.23%) |
Aug 18, 2021 | 70.49 | 70.61 | 70.37 | 70.42 | 74,185 | -0.17(-0.25%) |
Aug 17, 2021 | 70.77 | 70.78 | 70.54 | 70.59 | 15,361 | -0.85(-1.19%) |
Aug 16, 2021 | 71.39 | 71.45 | 71.27 | 71.44 | 10,854 | -0.37(-0.52%) |
Aug 13, 2021 | 71.57 | 71.82 | 71.57 | 71.82 | 34,488 | +0.43(+0.60%) |
Aug 12, 2021 | 71.43 | 71.51 | 71.39 | 71.39 | 4,483 | -0.42(-0.58%) |
Aug 11, 2021 | 71.84 | 71.88 | 71.75 | 71.81 | 3,325 | +0.29(+0.41%) |
Aug 10, 2021 | 71.37 | 71.51 | 71.37 | 71.51 | 3,101 | +0.17(+0.24%) |
Aug 09, 2021 | 71.60 | 71.64 | 71.35 | 71.35 | 6,109 | -0.23(-0.31%) |
Aug 06, 2021 | 71.83 | 71.83 | 71.56 | 71.57 | 16,888 | -0.51(-0.71%) |
Aug 05, 2021 | 72.01 | 72.13 | 72.01 | 72.08 | 7,145 | +0.28(+0.40%) |
Aug 04, 2021 | 72.22 | 72.24 | 71.76 | 71.80 | 50,331 | -0.19(-0.26%) |
Aug 03, 2021 | 71.66 | 71.98 | 71.66 | 71.98 | 4,209 | +0.35(+0.49%) |
Aug 02, 2021 | 71.66 | 71.81 | 71.62 | 71.63 | 2,497 | +0.20(+0.29%) |
Jul 30, 2021 | 71.68 | 71.74 | 71.38 | 71.42 | 5,531 | -0.58(-0.81%) |
Jul 29, 2021 | 71.83 | 72.11 | 71.83 | 72.01 | 6,852 | +0.26(+0.36%) |
Jul 28, 2021 | 71.37 | 71.79 | 71.29 | 71.75 | 6,314 | +0.09(+0.12%) |
Jul 27, 2021 | 71.59 | 71.70 | 71.53 | 71.66 | 2,329 | -0.19(-0.26%) |
Jul 26, 2021 | 71.64 | 71.90 | 71.64 | 71.85 | 9,930 | +0.13(+0.18%) |
Jul 23, 2021 | 71.87 | 71.87 | 71.65 | 71.72 | 2,035 | -0.15(-0.20%) |
Jul 22, 2021 | 71.72 | 71.89 | 71.59 | 71.87 | 10,453 | +0.24(+0.33%) |
Jul 21, 2021 | 71.22 | 71.64 | 71.22 | 71.63 | 7,912 | +0.28(+0.40%) |
Jul 20, 2021 | 71.06 | 71.39 | 71.06 | 71.35 | 17,923 | -0.02(-0.03%) |
Jul 19, 2021 | 71.58 | 71.58 | 71.26 | 71.37 | 24,026 | -0.58(-0.80%) |
Jul 16, 2021 | 72.25 | 72.25 | 71.93 | 71.94 | 28,326 | -0.27(-0.38%) |
Jul 15, 2021 | 72.46 | 72.49 | 72.16 | 72.22 | 10,370 | -0.57(-0.78%) |
Jul 14, 2021 | 72.83 | 72.83 | 72.68 | 72.79 | 15,066 | +0.32(+0.45%) |
Jul 13, 2021 | 72.70 | 72.75 | 72.45 | 72.46 | 5,002 | -0.36(-0.49%) |
Jul 12, 2021 | 72.70 | 72.82 | 72.68 | 72.82 | 6,569 | -0.14(-0.20%) |
Jul 09, 2021 | 72.75 | 72.96 | 72.73 | 72.96 | 8,385 | +0.65(+0.89%) |
Jul 08, 2021 | 72.46 | 72.47 | 72.27 | 72.32 | 17,398 | -0.53(-0.73%) |
Jul 07, 2021 | 73.13 | 73.13 | 72.70 | 72.84 | 38,399 | -0.12(-0.16%) |
Jul 06, 2021 | 73.54 | 73.54 | 72.91 | 72.96 | 12,000 | -0.32(-0.44%) |
Jul 02, 2021 | 72.84 | 73.33 | 72.84 | 73.28 | 8,740 | +0.60(+0.82%) |
Jul 01, 2021 | 72.98 | 73.00 | 72.62 | 72.69 | 26,833 | -0.28(-0.39%) |
Jun 30, 2021 | 72.95 | 73.14 | 72.93 | 72.97 | 19,192 | -0.15(-0.20%) |
Jun 29, 2021 | 73.23 | 73.24 | 73.08 | 73.12 | 14,058 | -0.51(-0.69%) |
Jun 28, 2021 | 73.62 | 73.71 | 73.62 | 73.63 | 4,353 | -0.31(-0.42%) |
Jun 25, 2021 | 74.08 | 74.09 | 73.81 | 73.94 | 9,760 | +0.10(+0.13%) |
Jun 24, 2021 | 73.86 | 73.86 | 73.71 | 73.84 | 7,954 | +0.17(+0.23%) |
Jun 23, 2021 | 73.74 | 73.98 | 73.68 | 73.68 | 5,815 | +0.13(+0.18%) |
Jun 22, 2021 | 73.16 | 73.62 | 73.10 | 73.55 | 21,378 | +0.15(+0.21%) |
Jun 21, 2021 | 73.16 | 73.41 | 73.11 | 73.39 | 20,498 | +0.45(+0.62%) |
Jun 18, 2021 | 73.01 | 73.09 | 72.82 | 72.94 | 53,567 | -0.54(-0.73%) |
Jun 17, 2021 | 73.93 | 73.93 | 73.41 | 73.48 | 22,456 | -0.65(-0.88%) |
Jun 16, 2021 | 75.03 | 75.12 | 74.12 | 74.13 | 17,250 | -0.68(-0.91%) |
Jun 15, 2021 | 75.00 | 75.00 | 74.72 | 74.81 | 16,760 | -0.27(-0.37%) |
Jun 14, 2021 | 75.18 | 75.19 | 75.05 | 75.09 | 6,724 | +0.07(+0.09%) |
Jun 11, 2021 | 75.29 | 75.29 | 74.90 | 75.02 | 19,895 | -0.48(-0.64%) |
Jun 10, 2021 | 75.25 | 75.56 | 75.25 | 75.50 | 11,461 | +0.25(+0.33%) |
Jun 09, 2021 | 75.53 | 75.57 | 75.25 | 75.25 | 7,865 | -0.13(-0.17%) |
Jun 08, 2021 | 75.41 | 75.41 | 75.32 | 75.38 | 22,046 | -0.18(-0.24%) |
Jun 07, 2021 | 75.61 | 75.61 | 75.51 | 75.56 | 10,280 | +0.14(+0.18%) |
Jun 04, 2021 | 75.27 | 75.42 | 75.27 | 75.42 | 11,930 | +0.84(+1.13%) |
Jun 03, 2021 | 74.93 | 74.93 | 74.49 | 74.58 | 20,617 | -0.98(-1.30%) |
Jun 02, 2021 | 75.31 | 75.56 | 75.30 | 75.56 | 11,165 | +0.00(+0.00%) |