Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.84 | 72.04 | 70.44 | 71.49 | 158,834 | +0.85(+1.20%) |
Aug 30, 2021 | 72.58 | 72.63 | 70.40 | 70.65 | 110,621 | -1.70(-2.35%) |
Aug 27, 2021 | 70.87 | 73.08 | 70.74 | 72.35 | 127,799 | +1.21(+1.70%) |
Aug 26, 2021 | 72.14 | 72.99 | 70.31 | 71.14 | 258,507 | -1.56(-2.14%) |
Aug 25, 2021 | 72.50 | 73.16 | 72.07 | 72.70 | 144,883 | +0.46(+0.63%) |
Aug 24, 2021 | 70.62 | 72.42 | 70.31 | 72.24 | 213,867 | +2.38(+3.40%) |
Aug 23, 2021 | 68.83 | 70.01 | 68.50 | 69.87 | 157,164 | +1.72(+2.52%) |
Aug 20, 2021 | 65.64 | 68.17 | 65.57 | 68.15 | 208,018 | +2.13(+3.22%) |
Aug 19, 2021 | 66.99 | 67.64 | 64.92 | 66.02 | 277,229 | -1.77(-2.61%) |
Aug 18, 2021 | 68.51 | 69.13 | 67.67 | 67.79 | 163,700 | -0.70(-1.03%) |
Aug 17, 2021 | 69.07 | 69.94 | 67.54 | 68.49 | 227,837 | -1.82(-2.59%) |
Aug 16, 2021 | 70.20 | 71.10 | 69.63 | 70.32 | 168,596 | -0.87(-1.23%) |
Aug 13, 2021 | 71.87 | 72.35 | 70.96 | 71.19 | 184,674 | -1.21(-1.67%) |
Aug 12, 2021 | 73.44 | 73.62 | 71.33 | 72.40 | 114,747 | -1.19(-1.61%) |
Aug 11, 2021 | 72.39 | 73.80 | 71.60 | 73.58 | 241,160 | +0.64(+0.87%) |
Aug 10, 2021 | 72.29 | 73.52 | 71.54 | 72.95 | 152,126 | +1.07(+1.49%) |
Aug 09, 2021 | 71.19 | 73.00 | 69.68 | 71.87 | 241,125 | +0.02(+0.03%) |
Aug 06, 2021 | 73.58 | 74.68 | 71.26 | 71.86 | 240,786 | -0.60(-0.83%) |
Aug 05, 2021 | 68.69 | 73.09 | 67.11 | 72.45 | 801,281 | +7.02(+10.73%) |
Aug 04, 2021 | 65.32 | 66.72 | 64.94 | 65.43 | 300,110 | -1.25(-1.88%) |
Aug 03, 2021 | 66.51 | 67.03 | 64.89 | 66.69 | 273,199 | +0.20(+0.30%) |
Aug 02, 2021 | 67.99 | 69.36 | 66.39 | 66.49 | 231,433 | -0.88(-1.31%) |
Jul 30, 2021 | 69.97 | 70.72 | 67.10 | 67.37 | 248,998 | -2.94(-4.18%) |
Jul 29, 2021 | 71.26 | 71.32 | 70.22 | 70.31 | 277,566 | -0.46(-0.64%) |
Jul 28, 2021 | 68.92 | 71.03 | 67.62 | 70.76 | 446,783 | +2.55(+3.73%) |
Jul 27, 2021 | 68.03 | 68.44 | 66.42 | 68.22 | 249,976 | -0.24(-0.35%) |
Jul 26, 2021 | 66.92 | 68.70 | 66.66 | 68.45 | 139,505 | +1.49(+2.23%) |
Jul 23, 2021 | 67.98 | 67.98 | 66.51 | 66.96 | 200,626 | -0.57(-0.84%) |
Jul 22, 2021 | 67.37 | 68.52 | 66.51 | 67.53 | 337,630 | -0.30(-0.45%) |
Jul 21, 2021 | 66.40 | 68.30 | 66.40 | 67.84 | 292,788 | +2.53(+3.87%) |
Jul 20, 2021 | 63.19 | 65.68 | 62.53 | 65.31 | 235,561 | +2.51(+3.99%) |
Jul 19, 2021 | 62.56 | 63.56 | 61.43 | 62.80 | 357,885 | -1.62(-2.52%) |
Jul 16, 2021 | 66.62 | 66.62 | 63.50 | 64.43 | 304,514 | -1.43(-2.18%) |
Jul 15, 2021 | 66.19 | 67.02 | 64.89 | 65.86 | 498,561 | -0.45(-0.67%) |
Jul 14, 2021 | 66.95 | 67.85 | 65.63 | 66.31 | 494,403 | -0.20(-0.30%) |
Jul 13, 2021 | 67.70 | 68.40 | 66.36 | 66.51 | 284,384 | -2.06(-3.01%) |
Jul 12, 2021 | 67.55 | 68.88 | 66.53 | 68.57 | 206,301 | -0.24(-0.35%) |
Jul 09, 2021 | 68.42 | 69.00 | 67.74 | 68.81 | 180,170 | +1.43(+2.13%) |
Jul 08, 2021 | 66.92 | 68.41 | 65.80 | 67.37 | 260,226 | -0.61(-0.89%) |
Jul 07, 2021 | 68.14 | 68.44 | 66.49 | 67.98 | 274,551 | -0.65(-0.94%) |
Jul 06, 2021 | 70.91 | 71.10 | 67.60 | 68.62 | 351,620 | -2.30(-3.24%) |
Jul 02, 2021 | 71.87 | 71.89 | 70.86 | 70.92 | 120,549 | -0.94(-1.31%) |
Jul 01, 2021 | 72.09 | 72.27 | 71.29 | 71.86 | 166,008 | +0.29(+0.41%) |
Jun 30, 2021 | 71.44 | 72.59 | 71.05 | 71.57 | 201,952 | +0.14(+0.20%) |
Jun 29, 2021 | 72.31 | 72.70 | 71.13 | 71.43 | 246,889 | -0.50(-0.70%) |
Jun 28, 2021 | 72.66 | 72.81 | 71.28 | 71.93 | 554,386 | -1.27(-1.74%) |
Jun 25, 2021 | 73.94 | 74.01 | 72.52 | 73.20 | 282,193 | -0.84(-1.13%) |
Jun 24, 2021 | 75.20 | 75.20 | 73.51 | 74.04 | 179,040 | -0.72(-0.97%) |
Jun 23, 2021 | 76.20 | 76.30 | 74.59 | 74.76 | 194,204 | -1.43(-1.88%) |
Jun 22, 2021 | 76.36 | 76.59 | 74.93 | 76.20 | 275,133 | -0.32(-0.42%) |
Jun 21, 2021 | 74.53 | 76.62 | 73.77 | 76.52 | 330,497 | +2.40(+3.24%) |
Jun 18, 2021 | 72.60 | 74.21 | 72.36 | 74.12 | 402,064 | +1.12(+1.54%) |
Jun 17, 2021 | 72.43 | 73.27 | 71.49 | 73.00 | 336,062 | +1.37(+1.91%) |
Jun 16, 2021 | 71.67 | 73.22 | 71.45 | 71.63 | 335,192 | -0.11(-0.16%) |
Jun 15, 2021 | 73.35 | 73.35 | 71.53 | 71.74 | 327,031 | -1.61(-2.19%) |
Jun 14, 2021 | 72.94 | 73.73 | 72.45 | 73.35 | 248,774 | +0.19(+0.26%) |
Jun 11, 2021 | 72.22 | 73.38 | 71.98 | 73.16 | 533,376 | +1.20(+1.66%) |
Jun 10, 2021 | 73.03 | 73.63 | 71.47 | 71.96 | 308,889 | -0.87(-1.20%) |
Jun 09, 2021 | 74.04 | 74.43 | 72.81 | 72.83 | 669,599 | -0.78(-1.06%) |
Jun 08, 2021 | 74.07 | 74.26 | 72.69 | 73.61 | 253,274 | +0.25(+0.34%) |
Jun 07, 2021 | 72.24 | 73.95 | 71.97 | 73.37 | 244,248 | +1.19(+1.65%) |
Jun 04, 2021 | 74.82 | 75.12 | 71.76 | 72.18 | 556,197 | -1.99(-2.68%) |
Jun 03, 2021 | 76.52 | 76.52 | 73.81 | 74.16 | 383,287 | -3.21(-4.15%) |
Jun 02, 2021 | 80.46 | 80.67 | 76.88 | 77.38 | 405,553 | -2.86(-3.56%) |