Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.51 | 71.62 | 71.44 | 71.50 | 13,199 | +0.18(+0.25%) |
Aug 30, 2021 | 71.41 | 71.41 | 71.29 | 71.32 | 18,619 | -0.20(-0.28%) |
Aug 27, 2021 | 70.81 | 71.56 | 70.81 | 71.52 | 17,884 | +0.73(+1.03%) |
Aug 26, 2021 | 70.95 | 70.95 | 70.79 | 70.79 | 3,495 | -0.39(-0.54%) |
Aug 25, 2021 | 70.91 | 71.19 | 70.89 | 71.18 | 7,791 | +0.24(+0.34%) |
Aug 24, 2021 | 70.92 | 71.10 | 70.85 | 70.94 | 12,211 | +0.36(+0.52%) |
Aug 23, 2021 | 70.26 | 70.57 | 70.26 | 70.57 | 11,526 | +0.75(+1.07%) |
Aug 20, 2021 | 69.77 | 69.90 | 69.66 | 69.82 | 43,477 | -0.09(-0.12%) |
Aug 19, 2021 | 70.08 | 70.18 | 69.88 | 69.91 | 39,422 | -0.87(-1.23%) |
Aug 18, 2021 | 70.86 | 70.98 | 70.73 | 70.78 | 73,804 | -0.18(-0.25%) |
Aug 17, 2021 | 71.13 | 71.14 | 70.91 | 70.96 | 15,282 | -0.85(-1.19%) |
Aug 16, 2021 | 71.75 | 71.82 | 71.64 | 71.81 | 10,798 | -0.38(-0.52%) |
Aug 13, 2021 | 71.94 | 72.19 | 71.94 | 72.19 | 34,310 | +0.43(+0.60%) |
Aug 12, 2021 | 71.80 | 71.88 | 71.76 | 71.76 | 4,460 | -0.42(-0.58%) |
Aug 11, 2021 | 72.21 | 72.25 | 72.12 | 72.18 | 3,307 | +0.29(+0.41%) |
Aug 10, 2021 | 71.74 | 71.88 | 71.74 | 71.88 | 3,085 | +0.17(+0.24%) |
Aug 09, 2021 | 71.97 | 72.01 | 71.72 | 71.72 | 6,078 | -0.23(-0.31%) |
Aug 06, 2021 | 72.20 | 72.20 | 71.93 | 71.94 | 16,801 | -0.51(-0.71%) |
Aug 05, 2021 | 72.38 | 72.50 | 72.38 | 72.45 | 7,108 | +0.29(+0.40%) |
Aug 04, 2021 | 72.59 | 72.62 | 72.13 | 72.17 | 50,072 | -0.19(-0.26%) |
Aug 03, 2021 | 72.03 | 72.36 | 72.03 | 72.36 | 4,187 | +0.36(+0.49%) |
Aug 02, 2021 | 72.03 | 72.18 | 71.99 | 72.00 | 2,485 | +0.21(+0.29%) |
Jul 30, 2021 | 72.05 | 72.11 | 71.74 | 71.79 | 5,503 | -0.59(-0.81%) |
Jul 29, 2021 | 72.20 | 72.48 | 72.20 | 72.38 | 6,817 | +0.26(+0.36%) |
Jul 28, 2021 | 71.74 | 72.16 | 71.66 | 72.12 | 6,281 | +0.09(+0.12%) |
Jul 27, 2021 | 71.96 | 72.07 | 71.90 | 72.03 | 2,317 | -0.19(-0.26%) |
Jul 26, 2021 | 72.01 | 72.27 | 72.01 | 72.22 | 9,879 | +0.13(+0.18%) |
Jul 23, 2021 | 72.24 | 72.24 | 72.02 | 72.09 | 2,024 | -0.15(-0.20%) |
Jul 22, 2021 | 72.09 | 72.27 | 71.96 | 72.24 | 10,399 | +0.24(+0.33%) |
Jul 21, 2021 | 71.59 | 72.01 | 71.59 | 72.00 | 7,871 | +0.29(+0.40%) |
Jul 20, 2021 | 71.43 | 71.75 | 71.43 | 71.71 | 17,831 | -0.02(-0.03%) |
Jul 19, 2021 | 71.95 | 71.95 | 71.63 | 71.74 | 23,902 | -0.58(-0.80%) |
Jul 16, 2021 | 72.62 | 72.62 | 72.31 | 72.32 | 28,180 | -0.28(-0.38%) |
Jul 15, 2021 | 72.84 | 72.86 | 72.53 | 72.59 | 10,317 | -0.57(-0.78%) |
Jul 14, 2021 | 73.21 | 73.21 | 73.05 | 73.16 | 14,989 | +0.32(+0.45%) |
Jul 13, 2021 | 73.07 | 73.13 | 72.83 | 72.84 | 4,977 | -0.36(-0.49%) |
Jul 12, 2021 | 73.07 | 73.20 | 73.05 | 73.20 | 6,535 | -0.14(-0.20%) |
Jul 09, 2021 | 73.12 | 73.34 | 73.10 | 73.34 | 8,342 | +0.65(+0.89%) |
Jul 08, 2021 | 72.84 | 72.85 | 72.64 | 72.69 | 17,308 | -0.53(-0.73%) |
Jul 07, 2021 | 73.51 | 73.51 | 73.08 | 73.22 | 38,202 | -0.12(-0.16%) |
Jul 06, 2021 | 73.92 | 73.92 | 73.29 | 73.34 | 11,938 | -0.32(-0.44%) |
Jul 02, 2021 | 73.22 | 73.71 | 73.22 | 73.66 | 8,695 | +0.60(+0.82%) |
Jul 01, 2021 | 73.36 | 73.38 | 73.00 | 73.06 | 26,695 | -0.29(-0.39%) |
Jun 30, 2021 | 73.33 | 73.52 | 73.31 | 73.35 | 19,093 | -0.15(-0.20%) |
Jun 29, 2021 | 73.61 | 73.62 | 73.46 | 73.50 | 13,985 | -0.51(-0.69%) |
Jun 28, 2021 | 74.00 | 74.09 | 74.00 | 74.01 | 4,331 | -0.31(-0.42%) |
Jun 25, 2021 | 74.46 | 74.47 | 74.20 | 74.32 | 9,710 | +0.10(+0.13%) |
Jun 24, 2021 | 74.25 | 74.25 | 74.09 | 74.23 | 7,913 | +0.17(+0.23%) |
Jun 23, 2021 | 74.12 | 74.36 | 74.06 | 74.06 | 5,785 | +0.13(+0.18%) |
Jun 22, 2021 | 73.54 | 74.00 | 73.48 | 73.93 | 21,268 | +0.15(+0.21%) |
Jun 21, 2021 | 73.54 | 73.79 | 73.49 | 73.77 | 20,393 | +0.45(+0.62%) |
Jun 18, 2021 | 73.39 | 73.47 | 73.19 | 73.32 | 53,292 | -0.54(-0.73%) |
Jun 17, 2021 | 74.31 | 74.31 | 73.79 | 73.86 | 22,340 | -0.66(-0.88%) |
Jun 16, 2021 | 75.42 | 75.50 | 74.50 | 74.52 | 17,161 | -0.68(-0.91%) |
Jun 15, 2021 | 75.39 | 75.39 | 75.11 | 75.20 | 16,673 | -0.28(-0.37%) |
Jun 14, 2021 | 75.56 | 75.58 | 75.44 | 75.48 | 6,690 | +0.07(+0.09%) |
Jun 11, 2021 | 75.68 | 75.68 | 75.28 | 75.41 | 19,792 | -0.48(-0.64%) |
Jun 10, 2021 | 75.64 | 75.95 | 75.64 | 75.89 | 11,402 | +0.25(+0.33%) |
Jun 09, 2021 | 75.92 | 75.96 | 75.64 | 75.64 | 7,824 | -0.13(-0.17%) |
Jun 08, 2021 | 75.80 | 75.80 | 75.71 | 75.77 | 21,933 | -0.18(-0.24%) |
Jun 07, 2021 | 76.00 | 76.01 | 75.90 | 75.95 | 10,227 | +0.14(+0.18%) |
Jun 04, 2021 | 75.66 | 75.81 | 75.66 | 75.81 | 11,869 | +0.85(+1.13%) |
Jun 03, 2021 | 75.32 | 75.32 | 74.88 | 74.96 | 20,511 | -0.98(-1.30%) |
Jun 02, 2021 | 75.70 | 75.95 | 75.69 | 75.95 | 11,108 | +0.00(+0.00%) |