Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 75.92 | 75.92 | 72.77 | 72.97 | 242,712 | -2.86(-3.77%) |
Aug 30, 2021 | 75.85 | 76.18 | 75.25 | 75.83 | 160,186 | +0.03(+0.04%) |
Aug 27, 2021 | 73.40 | 76.14 | 73.40 | 75.80 | 297,059 | +2.47(+3.37%) |
Aug 26, 2021 | 74.28 | 74.52 | 73.30 | 73.33 | 126,749 | -0.85(-1.15%) |
Aug 25, 2021 | 72.59 | 74.34 | 72.57 | 74.18 | 171,967 | +1.61(+2.22%) |
Aug 24, 2021 | 71.75 | 73.00 | 71.59 | 72.57 | 125,910 | +0.83(+1.16%) |
Aug 23, 2021 | 72.00 | 72.16 | 70.93 | 71.74 | 166,338 | +0.20(+0.28%) |
Aug 20, 2021 | 70.75 | 72.11 | 70.62 | 71.53 | 213,536 | +0.77(+1.08%) |
Aug 19, 2021 | 70.14 | 70.93 | 69.57 | 70.77 | 284,450 | -0.32(-0.45%) |
Aug 18, 2021 | 71.69 | 72.79 | 71.02 | 71.09 | 232,404 | -0.74(-1.03%) |
Aug 17, 2021 | 71.96 | 72.47 | 70.33 | 71.82 | 182,075 | -0.85(-1.17%) |
Aug 16, 2021 | 72.77 | 73.14 | 71.93 | 72.68 | 142,359 | -0.47(-0.64%) |
Aug 13, 2021 | 73.76 | 73.89 | 72.99 | 73.14 | 175,504 | -0.06(-0.08%) |
Aug 12, 2021 | 73.95 | 74.70 | 72.81 | 73.20 | 227,460 | -0.45(-0.61%) |
Aug 11, 2021 | 71.83 | 73.72 | 71.37 | 73.65 | 191,933 | +1.88(+2.62%) |
Aug 10, 2021 | 70.33 | 72.05 | 70.31 | 71.76 | 133,368 | +1.37(+1.94%) |
Aug 09, 2021 | 71.10 | 71.23 | 70.35 | 70.40 | 159,920 | -0.88(-1.24%) |
Aug 06, 2021 | 71.70 | 72.25 | 70.95 | 71.28 | 137,614 | +0.21(+0.30%) |
Aug 05, 2021 | 71.59 | 72.06 | 70.74 | 71.07 | 182,584 | -0.38(-0.53%) |
Aug 04, 2021 | 71.19 | 72.43 | 71.18 | 71.44 | 150,409 | -0.45(-0.62%) |
Aug 03, 2021 | 70.91 | 71.93 | 70.81 | 71.89 | 304,750 | +1.06(+1.49%) |
Aug 02, 2021 | 72.13 | 73.30 | 70.81 | 70.83 | 243,815 | -1.20(-1.67%) |
Jul 30, 2021 | 72.21 | 72.59 | 71.51 | 72.04 | 276,499 | +0.03(+0.04%) |
Jul 29, 2021 | 71.24 | 72.39 | 71.21 | 72.01 | 288,143 | +1.16(+1.64%) |
Jul 28, 2021 | 71.07 | 71.67 | 70.06 | 70.84 | 276,363 | -0.22(-0.31%) |
Jul 27, 2021 | 70.82 | 71.96 | 70.32 | 71.07 | 253,874 | -0.29(-0.41%) |
Jul 26, 2021 | 70.78 | 71.50 | 70.42 | 71.36 | 340,878 | +0.77(+1.09%) |
Jul 23, 2021 | 71.01 | 71.50 | 70.41 | 70.59 | 326,843 | -0.15(-0.21%) |
Jul 22, 2021 | 70.70 | 71.87 | 68.30 | 70.74 | 639,357 | +0.22(+0.32%) |
Jul 21, 2021 | 69.33 | 70.70 | 69.32 | 70.51 | 386,042 | +1.27(+1.84%) |
Jul 20, 2021 | 67.65 | 70.02 | 67.03 | 69.24 | 352,605 | +2.03(+3.02%) |
Jul 19, 2021 | 66.37 | 67.72 | 65.79 | 67.21 | 456,499 | -0.30(-0.45%) |
Jul 16, 2021 | 69.45 | 69.45 | 67.37 | 67.52 | 322,293 | -1.56(-2.26%) |
Jul 15, 2021 | 69.06 | 69.95 | 68.66 | 69.08 | 309,733 | -0.65(-0.93%) |
Jul 14, 2021 | 70.71 | 71.26 | 69.49 | 69.73 | 146,360 | -0.84(-1.20%) |
Jul 13, 2021 | 72.24 | 72.39 | 70.54 | 70.57 | 173,423 | -1.61(-2.23%) |
Jul 12, 2021 | 71.27 | 72.35 | 70.73 | 72.18 | 221,223 | +0.91(+1.28%) |
Jul 09, 2021 | 70.43 | 71.73 | 70.40 | 71.27 | 219,306 | +1.61(+2.31%) |
Jul 08, 2021 | 69.86 | 70.78 | 68.59 | 69.66 | 276,600 | -1.52(-2.14%) |
Jul 07, 2021 | 69.61 | 71.73 | 69.61 | 71.18 | 299,774 | +1.30(+1.86%) |
Jul 06, 2021 | 71.34 | 71.54 | 68.87 | 69.88 | 283,196 | -1.64(-2.29%) |
Jul 02, 2021 | 72.66 | 72.66 | 71.40 | 71.52 | 227,098 | -0.92(-1.27%) |
Jul 01, 2021 | 72.49 | 72.85 | 71.83 | 72.44 | 341,537 | +0.33(+0.46%) |
Jun 30, 2021 | 71.14 | 72.37 | 70.78 | 72.11 | 255,697 | +0.93(+1.31%) |
Jun 29, 2021 | 70.78 | 71.74 | 70.57 | 71.18 | 209,612 | +0.64(+0.91%) |
Jun 28, 2021 | 70.79 | 71.09 | 70.07 | 70.54 | 249,502 | -0.01(-0.01%) |
Jun 25, 2021 | 71.23 | 71.76 | 70.30 | 70.55 | 733,137 | -0.42(-0.59%) |
Jun 24, 2021 | 70.24 | 71.20 | 69.61 | 70.97 | 280,692 | +0.94(+1.34%) |
Jun 23, 2021 | 70.17 | 70.56 | 69.50 | 70.03 | 336,246 | -0.31(-0.44%) |
Jun 22, 2021 | 69.57 | 70.50 | 68.56 | 70.34 | 262,318 | +0.68(+0.97%) |
Jun 21, 2021 | 69.16 | 70.52 | 69.16 | 69.66 | 218,610 | +1.12(+1.63%) |
Jun 18, 2021 | 68.20 | 69.52 | 68.13 | 68.54 | 742,154 | -1.07(-1.53%) |
Jun 17, 2021 | 70.54 | 70.79 | 67.94 | 69.61 | 349,962 | -1.28(-1.81%) |
Jun 16, 2021 | 71.96 | 72.15 | 70.42 | 70.89 | 328,443 | -1.29(-1.79%) |
Jun 15, 2021 | 70.84 | 72.21 | 70.23 | 72.18 | 474,109 | +1.26(+1.78%) |
Jun 14, 2021 | 71.86 | 71.97 | 70.24 | 70.92 | 325,395 | -1.07(-1.48%) |
Jun 11, 2021 | 71.19 | 72.51 | 71.19 | 71.99 | 241,591 | +0.69(+0.97%) |
Jun 10, 2021 | 72.27 | 72.46 | 71.07 | 71.30 | 331,585 | -0.90(-1.25%) |
Jun 09, 2021 | 73.69 | 73.89 | 72.11 | 72.20 | 295,288 | -1.58(-2.14%) |
Jun 08, 2021 | 73.51 | 74.17 | 73.14 | 73.78 | 401,644 | +0.05(+0.07%) |
Jun 07, 2021 | 74.50 | 74.68 | 72.84 | 73.73 | 346,488 | -0.49(-0.65%) |
Jun 04, 2021 | 74.12 | 74.69 | 72.82 | 74.22 | 309,554 | +0.41(+0.55%) |
Jun 03, 2021 | 74.92 | 75.89 | 73.10 | 73.81 | 395,003 | -1.70(-2.25%) |
Jun 02, 2021 | 79.01 | 79.01 | 75.20 | 75.51 | 415,846 | -3.11(-3.96%) |