Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.92 | 78.50 | 77.60 | 78.40 | 106,643 | +0.57(+0.73%) |
Aug 30, 2021 | 77.97 | 78.41 | 77.46 | 77.83 | 42,192 | +0.25(+0.32%) |
Aug 27, 2021 | 77.28 | 79.44 | 77.28 | 77.58 | 71,555 | +0.28(+0.36%) |
Aug 26, 2021 | 77.29 | 78.35 | 76.26 | 77.30 | 35,133 | +0.41(+0.53%) |
Aug 25, 2021 | 75.58 | 76.89 | 75.48 | 76.89 | 35,501 | +1.31(+1.73%) |
Aug 24, 2021 | 75.90 | 76.03 | 75.17 | 75.58 | 29,374 | +0.11(+0.15%) |
Aug 23, 2021 | 73.68 | 75.50 | 73.68 | 75.47 | 38,117 | +2.13(+2.90%) |
Aug 20, 2021 | 72.47 | 73.36 | 72.38 | 73.34 | 65,444 | +1.11(+1.54%) |
Aug 19, 2021 | 72.00 | 72.64 | 71.91 | 72.23 | 66,156 | -0.29(-0.40%) |
Aug 18, 2021 | 72.28 | 72.94 | 71.94 | 72.52 | 55,301 | +0.11(+0.15%) |
Aug 17, 2021 | 72.74 | 73.22 | 72.12 | 72.41 | 71,188 | -1.01(-1.38%) |
Aug 16, 2021 | 73.12 | 73.66 | 72.50 | 73.42 | 31,046 | +0.11(+0.15%) |
Aug 13, 2021 | 73.26 | 73.42 | 72.85 | 73.31 | 30,964 | +0.11(+0.15%) |
Aug 12, 2021 | 71.96 | 73.20 | 71.51 | 73.20 | 59,708 | +1.01(+1.40%) |
Aug 11, 2021 | 72.87 | 73.62 | 71.85 | 72.19 | 25,378 | -0.48(-0.66%) |
Aug 10, 2021 | 72.80 | 72.97 | 72.31 | 72.67 | 104,862 | +0.24(+0.33%) |
Aug 09, 2021 | 72.30 | 72.92 | 72.28 | 72.43 | 40,442 | +0.08(+0.11%) |
Aug 06, 2021 | 72.62 | 72.82 | 72.11 | 72.35 | 53,586 | -0.35(-0.48%) |
Aug 05, 2021 | 73.34 | 73.55 | 72.65 | 72.70 | 25,144 | -0.13(-0.18%) |
Aug 04, 2021 | 73.11 | 73.24 | 72.32 | 72.83 | 36,312 | -0.05(-0.07%) |
Aug 03, 2021 | 72.79 | 73.00 | 71.97 | 72.88 | 42,801 | +0.25(+0.34%) |
Aug 02, 2021 | 72.86 | 72.90 | 72.25 | 72.63 | 23,516 | -0.03(-0.04%) |
Jul 30, 2021 | 71.32 | 72.88 | 71.32 | 72.66 | 52,844 | +0.44(+0.61%) |
Jul 29, 2021 | 71.82 | 72.31 | 71.53 | 72.22 | 25,516 | +0.77(+1.08%) |
Jul 28, 2021 | 70.97 | 71.76 | 70.71 | 71.45 | 59,498 | +0.35(+0.49%) |
Jul 27, 2021 | 70.81 | 71.36 | 70.16 | 71.10 | 37,232 | +0.20(+0.28%) |
Jul 26, 2021 | 71.33 | 71.33 | 70.35 | 70.90 | 37,437 | -0.51(-0.71%) |
Jul 23, 2021 | 71.00 | 71.66 | 70.93 | 71.41 | 63,592 | +0.38(+0.53%) |
Jul 22, 2021 | 71.54 | 71.78 | 70.80 | 71.03 | 39,476 | -0.45(-0.63%) |
Jul 21, 2021 | 71.02 | 71.69 | 70.74 | 71.48 | 45,669 | +0.49(+0.69%) |
Jul 20, 2021 | 68.43 | 71.18 | 68.43 | 70.99 | 68,472 | +2.53(+3.70%) |
Jul 19, 2021 | 67.82 | 69.00 | 67.56 | 68.46 | 42,913 | -0.21(-0.31%) |
Jul 16, 2021 | 68.96 | 69.47 | 68.50 | 68.67 | 54,417 | -0.18(-0.26%) |
Jul 15, 2021 | 69.54 | 69.70 | 68.36 | 68.85 | 31,679 | -0.69(-0.99%) |
Jul 14, 2021 | 70.11 | 70.21 | 69.39 | 69.54 | 33,799 | -0.36(-0.52%) |
Jul 13, 2021 | 70.35 | 70.64 | 68.93 | 69.90 | 45,505 | -0.47(-0.67%) |
Jul 12, 2021 | 71.39 | 71.47 | 70.22 | 70.37 | 37,314 | -0.71(-1.00%) |
Jul 09, 2021 | 70.59 | 71.23 | 70.02 | 71.08 | 48,024 | +0.80(+1.14%) |
Jul 08, 2021 | 69.07 | 70.62 | 68.70 | 70.28 | 90,596 | +0.47(+0.67%) |
Jul 07, 2021 | 70.98 | 70.98 | 69.50 | 69.81 | 34,139 | -0.74(-1.05%) |
Jul 06, 2021 | 70.33 | 70.61 | 69.13 | 70.55 | 63,315 | +0.05(+0.07%) |
Jul 02, 2021 | 69.23 | 70.71 | 69.23 | 70.50 | 148,627 | +1.57(+2.28%) |
Jul 01, 2021 | 69.05 | 69.87 | 68.73 | 68.93 | 112,041 | -0.23(-0.33%) |
Jun 30, 2021 | 70.24 | 70.24 | 68.81 | 69.16 | 148,100 | -1.23(-1.75%) |
Jun 29, 2021 | 69.51 | 70.52 | 69.24 | 70.39 | 81,336 | +0.83(+1.19%) |
Jun 28, 2021 | 67.96 | 69.65 | 67.69 | 69.56 | 72,266 | +1.79(+2.64%) |
Jun 25, 2021 | 67.56 | 68.11 | 67.20 | 67.77 | 113,360 | +0.30(+0.44%) |
Jun 24, 2021 | 67.42 | 68.10 | 66.91 | 67.47 | 63,754 | +0.27(+0.40%) |
Jun 23, 2021 | 66.96 | 67.73 | 66.60 | 67.20 | 81,840 | +0.23(+0.34%) |
Jun 22, 2021 | 65.57 | 67.40 | 65.57 | 66.97 | 64,191 | +0.89(+1.35%) |
Jun 21, 2021 | 65.56 | 66.69 | 65.19 | 66.08 | 59,803 | +0.42(+0.64%) |
Jun 18, 2021 | 66.15 | 66.20 | 65.26 | 65.66 | 63,416 | -0.73(-1.10%) |
Jun 17, 2021 | 66.00 | 67.40 | 65.80 | 66.39 | 80,137 | +0.14(+0.21%) |
Jun 16, 2021 | 67.16 | 67.67 | 65.87 | 66.25 | 76,958 | -0.96(-1.43%) |
Jun 15, 2021 | 67.39 | 67.91 | 66.91 | 67.21 | 56,181 | -0.37(-0.55%) |
Jun 14, 2021 | 65.72 | 67.66 | 65.51 | 67.58 | 63,679 | +1.72(+2.61%) |
Jun 11, 2021 | 66.27 | 66.27 | 65.60 | 65.86 | 57,207 | -0.41(-0.62%) |
Jun 10, 2021 | 65.59 | 66.57 | 65.48 | 66.27 | 108,500 | +0.54(+0.82%) |
Jun 09, 2021 | 65.71 | 65.96 | 64.83 | 65.73 | 75,086 | +0.00(+0.00%) |
Jun 08, 2021 | 64.83 | 65.73 | 64.83 | 65.73 | 79,991 | +1.09(+1.69%) |
Jun 07, 2021 | 63.62 | 64.90 | 63.26 | 64.64 | 120,464 | +0.88(+1.38%) |
Jun 04, 2021 | 62.18 | 64.01 | 62.11 | 63.76 | 157,022 | +2.09(+3.39%) |
Jun 03, 2021 | 59.58 | 62.49 | 59.58 | 61.67 | 256,134 | +3.13(+5.35%) |
Jun 02, 2021 | 58.00 | 58.61 | 58.00 | 58.54 | 96,749 | +0.39(+0.67%) |