Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.49 | 66.22 | 63.95 | 65.99 | 68,988 | +0.27(+0.42%) |
Aug 30, 2021 | 66.51 | 66.83 | 65.33 | 65.71 | 69,927 | -0.59(-0.88%) |
Aug 27, 2021 | 64.44 | 66.66 | 64.44 | 66.30 | 64,889 | +2.08(+3.24%) |
Aug 26, 2021 | 65.52 | 65.52 | 64.22 | 64.22 | 75,076 | -1.37(-2.09%) |
Aug 25, 2021 | 66.04 | 66.57 | 65.56 | 65.59 | 56,223 | -0.35(-0.53%) |
Aug 24, 2021 | 66.31 | 66.92 | 65.86 | 65.94 | 57,280 | -0.31(-0.47%) |
Aug 23, 2021 | 65.51 | 66.44 | 65.02 | 66.25 | 93,099 | +1.23(+1.89%) |
Aug 20, 2021 | 64.65 | 65.40 | 63.56 | 65.02 | 180,922 | +0.20(+0.31%) |
Aug 19, 2021 | 64.26 | 65.08 | 63.80 | 64.82 | 131,832 | -0.19(-0.29%) |
Aug 18, 2021 | 64.53 | 65.37 | 63.43 | 65.01 | 127,216 | +0.33(+0.51%) |
Aug 17, 2021 | 65.51 | 65.70 | 64.25 | 64.68 | 101,174 | -1.43(-2.16%) |
Aug 16, 2021 | 66.05 | 66.78 | 64.87 | 66.11 | 133,237 | -0.28(-0.43%) |
Aug 13, 2021 | 67.42 | 67.61 | 66.21 | 66.39 | 73,794 | -1.24(-1.83%) |
Aug 12, 2021 | 68.61 | 68.61 | 67.44 | 67.63 | 60,799 | -0.96(-1.39%) |
Aug 11, 2021 | 68.99 | 69.83 | 68.13 | 68.59 | 111,889 | +0.00(+0.00%) |
Aug 10, 2021 | 68.59 | 69.50 | 67.23 | 68.59 | 142,874 | +0.03(+0.04%) |
Aug 09, 2021 | 67.95 | 69.96 | 66.97 | 68.56 | 223,469 | +0.37(+0.54%) |
Aug 06, 2021 | 68.95 | 69.47 | 68.16 | 68.19 | 82,946 | +0.01(+0.01%) |
Aug 05, 2021 | 70.41 | 70.41 | 67.88 | 68.18 | 139,788 | -1.79(-2.55%) |
Aug 04, 2021 | 72.47 | 72.47 | 68.42 | 69.97 | 218,846 | -4.26(-5.73%) |
Aug 03, 2021 | 74.59 | 75.83 | 73.76 | 74.22 | 97,014 | -0.39(-0.52%) |
Aug 02, 2021 | 74.37 | 76.03 | 74.25 | 74.61 | 72,751 | +0.45(+0.61%) |
Jul 30, 2021 | 73.58 | 75.05 | 73.58 | 74.16 | 57,540 | +0.51(+0.69%) |
Jul 29, 2021 | 73.34 | 74.64 | 72.48 | 73.65 | 52,335 | +0.78(+1.06%) |
Jul 28, 2021 | 72.44 | 73.41 | 71.29 | 72.87 | 65,397 | +0.66(+0.92%) |
Jul 27, 2021 | 72.48 | 74.01 | 72.21 | 72.21 | 56,096 | -0.74(-1.01%) |
Jul 26, 2021 | 73.01 | 73.57 | 72.89 | 72.95 | 48,898 | +0.05(+0.06%) |
Jul 23, 2021 | 73.47 | 73.47 | 72.63 | 72.90 | 60,549 | +0.05(+0.06%) |
Jul 22, 2021 | 73.22 | 74.13 | 72.12 | 72.85 | 96,326 | -0.73(-0.99%) |
Jul 21, 2021 | 73.12 | 75.02 | 72.97 | 73.58 | 73,299 | +0.97(+1.34%) |
Jul 20, 2021 | 71.54 | 73.50 | 71.54 | 72.61 | 125,092 | +1.44(+2.02%) |
Jul 19, 2021 | 72.13 | 72.51 | 70.62 | 71.17 | 93,988 | -2.07(-2.83%) |
Jul 16, 2021 | 74.14 | 74.14 | 72.80 | 73.24 | 81,995 | -0.36(-0.49%) |
Jul 15, 2021 | 74.31 | 74.68 | 73.24 | 73.60 | 104,282 | -1.05(-1.41%) |
Jul 14, 2021 | 75.66 | 76.42 | 74.60 | 74.65 | 79,104 | -0.73(-0.97%) |
Jul 13, 2021 | 75.77 | 76.64 | 75.29 | 75.39 | 65,982 | -1.09(-1.43%) |
Jul 12, 2021 | 75.87 | 76.81 | 74.98 | 76.48 | 89,591 | +0.09(+0.12%) |
Jul 09, 2021 | 73.99 | 76.65 | 72.91 | 76.39 | 146,874 | +3.13(+4.28%) |
Jul 08, 2021 | 71.30 | 74.22 | 71.30 | 73.25 | 143,821 | +0.28(+0.39%) |
Jul 07, 2021 | 74.05 | 74.76 | 72.74 | 72.97 | 155,085 | -1.02(-1.37%) |
Jul 06, 2021 | 77.41 | 77.41 | 73.49 | 73.99 | 151,398 | -2.67(-3.48%) |
Jul 02, 2021 | 77.36 | 78.75 | 76.47 | 76.66 | 97,405 | -0.75(-0.97%) |
Jul 01, 2021 | 76.34 | 78.27 | 76.34 | 77.41 | 169,755 | +0.70(+0.91%) |
Jun 30, 2021 | 75.71 | 76.79 | 74.79 | 76.71 | 160,270 | +1.74(+2.32%) |
Jun 29, 2021 | 75.87 | 76.93 | 74.80 | 74.97 | 95,221 | -0.67(-0.88%) |
Jun 28, 2021 | 76.22 | 76.59 | 75.54 | 75.64 | 78,107 | -0.54(-0.70%) |
Jun 25, 2021 | 75.70 | 77.23 | 75.70 | 76.18 | 427,899 | +0.35(+0.46%) |
Jun 24, 2021 | 75.13 | 75.93 | 73.89 | 75.83 | 131,364 | +1.34(+1.79%) |
Jun 23, 2021 | 75.00 | 75.48 | 74.03 | 74.49 | 206,213 | -0.25(-0.34%) |
Jun 22, 2021 | 75.34 | 75.56 | 74.31 | 74.75 | 78,140 | -0.58(-0.77%) |
Jun 21, 2021 | 74.28 | 75.84 | 74.11 | 75.33 | 148,827 | +1.85(+2.52%) |
Jun 18, 2021 | 73.52 | 75.79 | 72.90 | 73.48 | 271,000 | -1.61(-2.14%) |
Jun 17, 2021 | 78.89 | 78.89 | 74.45 | 75.09 | 165,973 | -2.74(-3.52%) |
Jun 16, 2021 | 80.12 | 80.37 | 77.59 | 77.82 | 117,891 | -2.49(-3.10%) |
Jun 15, 2021 | 79.62 | 80.83 | 79.14 | 80.32 | 117,543 | +1.01(+1.27%) |
Jun 14, 2021 | 79.93 | 79.93 | 79.00 | 79.31 | 396,683 | -0.40(-0.51%) |
Jun 11, 2021 | 78.74 | 80.57 | 78.52 | 79.71 | 60,635 | +1.51(+1.94%) |
Jun 10, 2021 | 79.73 | 79.73 | 77.89 | 78.20 | 61,604 | -0.97(-1.22%) |
Jun 09, 2021 | 80.16 | 80.61 | 78.92 | 79.17 | 60,247 | -1.24(-1.54%) |
Jun 08, 2021 | 80.14 | 80.73 | 79.61 | 80.41 | 71,902 | +0.36(+0.45%) |
Jun 07, 2021 | 79.22 | 80.05 | 78.67 | 80.05 | 55,886 | +1.15(+1.45%) |
Jun 04, 2021 | 78.76 | 79.49 | 78.39 | 78.91 | 51,739 | +0.14(+0.18%) |
Jun 03, 2021 | 79.65 | 79.65 | 77.28 | 78.76 | 109,730 | -1.29(-1.61%) |
Jun 02, 2021 | 81.98 | 81.98 | 80.00 | 80.05 | 83,117 | -1.54(-1.89%) |