Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.46 | 69.61 | 68.07 | 69.09 | 164,364 | +0.82(+1.20%) |
Aug 30, 2021 | 70.14 | 70.19 | 68.03 | 68.27 | 114,472 | -1.64(-2.35%) |
Aug 27, 2021 | 68.48 | 70.62 | 68.36 | 69.92 | 132,249 | +1.17(+1.70%) |
Aug 26, 2021 | 69.71 | 70.53 | 67.94 | 68.75 | 267,507 | -1.51(-2.14%) |
Aug 25, 2021 | 70.06 | 70.70 | 69.65 | 70.25 | 149,927 | +0.44(+0.63%) |
Aug 24, 2021 | 68.24 | 69.98 | 67.94 | 69.81 | 221,313 | +2.30(+3.40%) |
Aug 23, 2021 | 66.52 | 67.66 | 66.20 | 67.52 | 162,636 | +1.66(+2.52%) |
Aug 20, 2021 | 63.43 | 65.88 | 63.36 | 65.86 | 215,260 | +2.06(+3.22%) |
Aug 19, 2021 | 64.74 | 65.36 | 62.74 | 63.80 | 286,882 | -1.71(-2.61%) |
Aug 18, 2021 | 66.21 | 66.80 | 65.40 | 65.51 | 169,400 | -0.68(-1.03%) |
Aug 17, 2021 | 66.75 | 67.58 | 65.27 | 66.19 | 235,770 | -1.76(-2.59%) |
Aug 16, 2021 | 67.84 | 68.70 | 67.29 | 67.95 | 174,466 | -0.84(-1.23%) |
Aug 13, 2021 | 69.46 | 69.92 | 68.57 | 68.79 | 191,104 | -1.17(-1.67%) |
Aug 12, 2021 | 70.97 | 71.14 | 68.93 | 69.96 | 118,742 | -1.15(-1.61%) |
Aug 11, 2021 | 69.95 | 71.32 | 69.19 | 71.11 | 249,557 | +0.62(+0.87%) |
Aug 10, 2021 | 69.86 | 71.04 | 69.13 | 70.49 | 157,423 | +1.04(+1.49%) |
Aug 09, 2021 | 68.79 | 70.55 | 67.34 | 69.46 | 249,521 | +0.02(+0.03%) |
Aug 06, 2021 | 71.11 | 72.16 | 68.86 | 69.44 | 249,170 | -0.58(-0.83%) |
Aug 05, 2021 | 66.38 | 70.63 | 64.86 | 70.02 | 829,181 | +6.78(+10.73%) |
Aug 04, 2021 | 63.12 | 64.48 | 62.75 | 63.23 | 310,559 | -1.21(-1.88%) |
Aug 03, 2021 | 64.27 | 64.77 | 62.71 | 64.44 | 282,711 | +0.19(+0.30%) |
Aug 02, 2021 | 65.70 | 67.02 | 64.16 | 64.25 | 239,491 | -0.85(-1.31%) |
Jul 30, 2021 | 67.62 | 68.34 | 64.85 | 65.10 | 257,668 | -2.84(-4.18%) |
Jul 29, 2021 | 68.86 | 68.92 | 67.86 | 67.94 | 287,230 | -0.44(-0.64%) |
Jul 28, 2021 | 66.60 | 68.64 | 65.34 | 68.38 | 462,340 | +2.46(+3.73%) |
Jul 27, 2021 | 65.74 | 66.13 | 64.19 | 65.92 | 258,680 | -0.23(-0.35%) |
Jul 26, 2021 | 64.67 | 66.39 | 64.42 | 66.15 | 144,363 | +1.44(+2.23%) |
Jul 23, 2021 | 65.69 | 65.69 | 64.27 | 64.71 | 207,611 | -0.55(-0.84%) |
Jul 22, 2021 | 65.10 | 66.22 | 64.27 | 65.26 | 349,385 | -0.29(-0.45%) |
Jul 21, 2021 | 64.17 | 66.00 | 64.17 | 65.55 | 302,982 | +2.44(+3.87%) |
Jul 20, 2021 | 61.06 | 63.47 | 60.42 | 63.11 | 243,763 | +2.42(+3.99%) |
Jul 19, 2021 | 60.46 | 61.42 | 59.37 | 60.69 | 370,345 | -1.57(-2.52%) |
Jul 16, 2021 | 64.38 | 64.38 | 61.37 | 62.26 | 315,116 | -1.39(-2.18%) |
Jul 15, 2021 | 63.97 | 64.76 | 62.71 | 63.64 | 515,920 | -0.43(-0.67%) |
Jul 14, 2021 | 64.70 | 65.56 | 63.42 | 64.08 | 511,617 | -0.19(-0.30%) |
Jul 13, 2021 | 65.43 | 66.10 | 64.13 | 64.27 | 294,286 | -1.99(-3.01%) |
Jul 12, 2021 | 65.28 | 66.56 | 64.29 | 66.26 | 213,484 | -0.23(-0.35%) |
Jul 09, 2021 | 66.11 | 66.68 | 65.46 | 66.49 | 186,443 | +1.39(+2.13%) |
Jul 08, 2021 | 64.67 | 66.11 | 63.59 | 65.10 | 269,287 | -0.59(-0.89%) |
Jul 07, 2021 | 65.85 | 66.14 | 64.25 | 65.69 | 284,111 | -0.62(-0.94%) |
Jul 06, 2021 | 68.53 | 68.70 | 65.32 | 66.32 | 363,863 | -2.22(-3.24%) |
Jul 02, 2021 | 69.46 | 69.47 | 68.47 | 68.54 | 124,746 | -0.91(-1.31%) |
Jul 01, 2021 | 69.67 | 69.84 | 68.89 | 69.45 | 171,788 | +0.28(+0.41%) |
Jun 30, 2021 | 69.03 | 70.14 | 68.66 | 69.16 | 208,984 | +0.14(+0.20%) |
Jun 29, 2021 | 69.88 | 70.25 | 68.74 | 69.02 | 255,485 | -0.49(-0.70%) |
Jun 28, 2021 | 70.22 | 70.36 | 68.88 | 69.51 | 573,689 | -1.23(-1.74%) |
Jun 25, 2021 | 71.45 | 71.52 | 70.08 | 70.74 | 292,018 | -0.81(-1.13%) |
Jun 24, 2021 | 72.67 | 72.67 | 71.04 | 71.55 | 185,274 | -0.70(-0.97%) |
Jun 23, 2021 | 73.63 | 73.73 | 72.08 | 72.25 | 200,966 | -1.39(-1.88%) |
Jun 22, 2021 | 73.79 | 74.01 | 72.41 | 73.63 | 284,713 | -0.31(-0.42%) |
Jun 21, 2021 | 72.03 | 74.05 | 71.28 | 73.95 | 342,004 | +2.32(+3.24%) |
Jun 18, 2021 | 70.15 | 71.71 | 69.92 | 71.62 | 416,063 | +1.08(+1.54%) |
Jun 17, 2021 | 70.00 | 70.81 | 69.09 | 70.54 | 347,763 | +1.32(+1.91%) |
Jun 16, 2021 | 69.25 | 70.76 | 69.04 | 69.22 | 346,863 | -0.11(-0.16%) |
Jun 15, 2021 | 70.88 | 70.88 | 69.13 | 69.33 | 338,417 | -1.55(-2.19%) |
Jun 14, 2021 | 70.48 | 71.25 | 70.02 | 70.88 | 257,436 | +0.18(+0.26%) |
Jun 11, 2021 | 69.79 | 70.91 | 69.56 | 70.70 | 551,948 | +1.16(+1.66%) |
Jun 10, 2021 | 70.58 | 71.15 | 69.06 | 69.54 | 319,644 | -0.84(-1.20%) |
Jun 09, 2021 | 71.55 | 71.93 | 70.36 | 70.38 | 692,913 | -0.75(-1.06%) |
Jun 08, 2021 | 71.58 | 71.76 | 70.24 | 71.14 | 262,093 | +0.24(+0.34%) |
Jun 07, 2021 | 69.81 | 71.46 | 69.55 | 70.90 | 252,752 | +1.15(+1.65%) |
Jun 04, 2021 | 72.30 | 72.60 | 69.35 | 69.75 | 575,563 | -1.92(-2.68%) |
Jun 03, 2021 | 73.95 | 73.95 | 71.33 | 71.67 | 396,633 | -3.10(-4.15%) |
Jun 02, 2021 | 77.76 | 77.96 | 74.29 | 74.77 | 419,673 | -2.76(-3.56%) |