Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.22 | 73.37 | 72.73 | 73.03 | 1,839,469 | -0.25(-0.34%) |
Aug 30, 2021 | 73.41 | 73.87 | 73.14 | 73.27 | 1,230,715 | +0.05(+0.07%) |
Aug 27, 2021 | 73.00 | 73.72 | 72.90 | 73.22 | 1,758,992 | +0.60(+0.83%) |
Aug 26, 2021 | 73.23 | 73.32 | 72.53 | 72.62 | 2,135,699 | -0.89(-1.21%) |
Aug 25, 2021 | 72.96 | 73.57 | 72.44 | 73.51 | 1,181,114 | +0.65(+0.90%) |
Aug 24, 2021 | 72.46 | 73.20 | 72.41 | 72.86 | 1,227,443 | +0.58(+0.81%) |
Aug 23, 2021 | 72.98 | 73.16 | 72.21 | 72.28 | 1,363,478 | -0.32(-0.44%) |
Aug 20, 2021 | 72.63 | 73.09 | 72.32 | 72.59 | 1,965,030 | -0.03(-0.04%) |
Aug 19, 2021 | 72.52 | 72.89 | 72.00 | 72.62 | 2,868,559 | -0.45(-0.62%) |
Aug 18, 2021 | 73.46 | 74.00 | 72.99 | 73.08 | 1,880,910 | -0.83(-1.12%) |
Aug 17, 2021 | 74.58 | 74.80 | 73.30 | 73.91 | 1,723,407 | -0.89(-1.19%) |
Aug 16, 2021 | 74.97 | 74.97 | 74.41 | 74.80 | 1,537,187 | -0.30(-0.39%) |
Aug 13, 2021 | 75.09 | 75.35 | 74.41 | 75.09 | 1,366,063 | +0.35(+0.46%) |
Aug 12, 2021 | 74.14 | 74.96 | 73.97 | 74.75 | 2,053,270 | +0.62(+0.84%) |
Aug 11, 2021 | 73.79 | 74.35 | 73.34 | 74.12 | 2,154,887 | +0.46(+0.63%) |
Aug 10, 2021 | 73.33 | 73.97 | 73.08 | 73.66 | 1,606,506 | +0.36(+0.49%) |
Aug 09, 2021 | 73.41 | 73.63 | 73.01 | 73.30 | 1,239,153 | -0.34(-0.46%) |
Aug 06, 2021 | 72.86 | 73.76 | 72.53 | 73.64 | 1,833,933 | +0.97(+1.33%) |
Aug 05, 2021 | 73.15 | 73.33 | 72.42 | 72.67 | 2,049,883 | -0.09(-0.12%) |
Aug 04, 2021 | 73.30 | 73.64 | 72.68 | 72.76 | 1,986,076 | -0.96(-1.30%) |
Aug 03, 2021 | 72.83 | 73.93 | 72.59 | 73.72 | 2,550,549 | +1.06(+1.46%) |
Aug 02, 2021 | 72.46 | 74.04 | 72.22 | 72.66 | 5,554,015 | +0.83(+1.16%) |
Jul 30, 2021 | 71.10 | 71.96 | 69.60 | 71.83 | 5,568,001 | +3.58(+5.24%) |
Jul 29, 2021 | 68.32 | 68.75 | 67.75 | 68.25 | 4,224,849 | +0.20(+0.29%) |
Jul 28, 2021 | 68.16 | 68.46 | 67.61 | 68.05 | 3,073,062 | +0.07(+0.10%) |
Jul 27, 2021 | 67.73 | 68.23 | 67.17 | 67.99 | 4,820,534 | -0.20(-0.29%) |
Jul 26, 2021 | 68.58 | 68.76 | 67.65 | 68.18 | 2,247,716 | -0.34(-0.49%) |
Jul 23, 2021 | 68.80 | 68.88 | 68.14 | 68.52 | 2,653,730 | +0.15(+0.22%) |
Jul 22, 2021 | 68.95 | 68.95 | 67.96 | 68.37 | 2,712,311 | -0.40(-0.58%) |
Jul 21, 2021 | 69.08 | 69.54 | 68.74 | 68.77 | 2,331,896 | -0.24(-0.34%) |
Jul 20, 2021 | 67.91 | 69.23 | 67.77 | 69.00 | 2,167,130 | +1.41(+2.09%) |
Jul 19, 2021 | 68.01 | 68.35 | 66.70 | 67.59 | 3,330,485 | -1.52(-2.20%) |
Jul 16, 2021 | 69.78 | 70.04 | 69.04 | 69.11 | 1,772,830 | -0.48(-0.70%) |
Jul 15, 2021 | 69.62 | 70.05 | 69.41 | 69.60 | 2,301,802 | -0.37(-0.52%) |
Jul 14, 2021 | 70.18 | 70.20 | 69.08 | 69.96 | 1,580,450 | +0.19(+0.27%) |
Jul 13, 2021 | 70.26 | 70.75 | 69.59 | 69.77 | 3,659,221 | +0.13(+0.18%) |
Jul 12, 2021 | 70.05 | 70.25 | 69.27 | 69.65 | 2,420,053 | -0.23(-0.33%) |
Jul 09, 2021 | 69.61 | 70.31 | 69.30 | 69.87 | 1,684,809 | +1.10(+1.60%) |
Jul 08, 2021 | 69.02 | 69.39 | 68.46 | 68.78 | 3,204,901 | -1.12(-1.60%) |
Jul 07, 2021 | 68.80 | 70.17 | 68.61 | 69.89 | 4,803,229 | +0.95(+1.38%) |
Jul 06, 2021 | 69.89 | 69.89 | 68.28 | 68.94 | 4,074,238 | -0.97(-1.39%) |
Jul 02, 2021 | 69.97 | 70.11 | 69.64 | 69.91 | 2,504,128 | +0.13(+0.18%) |
Jul 01, 2021 | 69.09 | 70.01 | 69.09 | 69.78 | 3,119,228 | +0.84(+1.22%) |
Jun 30, 2021 | 69.14 | 69.69 | 68.77 | 68.94 | 4,163,114 | -0.43(-0.61%) |
Jun 29, 2021 | 69.52 | 69.80 | 68.84 | 69.37 | 3,048,809 | -0.04(-0.06%) |
Jun 28, 2021 | 69.36 | 69.79 | 68.17 | 69.41 | 4,289,685 | +0.28(+0.40%) |
Jun 25, 2021 | 69.10 | 69.58 | 68.69 | 69.13 | 5,041,959 | +0.44(+0.65%) |
Jun 24, 2021 | 68.46 | 68.77 | 68.02 | 68.69 | 2,998,267 | +0.41(+0.59%) |
Jun 23, 2021 | 68.84 | 69.08 | 68.21 | 68.28 | 2,706,236 | -0.51(-0.75%) |
Jun 22, 2021 | 68.69 | 68.99 | 68.04 | 68.80 | 3,293,073 | +0.07(+0.10%) |
Jun 21, 2021 | 68.26 | 68.97 | 68.13 | 68.73 | 3,449,254 | +0.56(+0.83%) |
Jun 18, 2021 | 67.78 | 68.73 | 67.70 | 68.16 | 6,399,554 | -0.54(-0.79%) |
Jun 17, 2021 | 69.24 | 69.52 | 68.00 | 68.71 | 4,680,074 | -0.67(-0.97%) |
Jun 16, 2021 | 70.67 | 70.67 | 69.32 | 69.38 | 3,932,424 | -1.32(-1.87%) |
Jun 15, 2021 | 70.31 | 70.88 | 69.98 | 70.70 | 3,477,262 | +0.41(+0.58%) |
Jun 14, 2021 | 70.62 | 70.62 | 69.50 | 70.30 | 3,118,100 | -0.33(-0.46%) |
Jun 11, 2021 | 70.12 | 70.67 | 69.52 | 70.62 | 2,924,693 | +0.96(+1.38%) |
Jun 10, 2021 | 70.42 | 70.64 | 69.41 | 69.67 | 2,965,547 | -0.59(-0.84%) |
Jun 09, 2021 | 71.09 | 71.12 | 70.21 | 70.26 | 2,328,400 | -0.95(-1.33%) |
Jun 08, 2021 | 71.88 | 71.90 | 71.01 | 71.21 | 2,225,077 | -0.70(-0.98%) |
Jun 07, 2021 | 72.70 | 72.86 | 71.28 | 71.91 | 2,559,923 | -0.71(-0.98%) |
Jun 04, 2021 | 72.93 | 73.14 | 72.27 | 72.62 | 1,571,758 | -0.09(-0.12%) |
Jun 03, 2021 | 72.20 | 73.05 | 71.70 | 72.71 | 2,214,711 | +0.11(+0.15%) |
Jun 02, 2021 | 71.34 | 72.72 | 71.15 | 72.60 | 2,726,941 | +1.24(+1.73%) |