Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.22 | 71.65 | 69.57 | 69.85 | 853,187 | -1.47(-2.06%) |
Aug 30, 2021 | 71.78 | 72.06 | 71.08 | 71.32 | 394,747 | -0.10(-0.15%) |
Aug 27, 2021 | 70.07 | 71.59 | 69.96 | 71.42 | 458,534 | +1.49(+2.13%) |
Aug 26, 2021 | 70.51 | 70.77 | 69.81 | 69.93 | 373,196 | -0.68(-0.97%) |
Aug 25, 2021 | 70.51 | 71.39 | 70.19 | 70.62 | 383,678 | -0.07(-0.09%) |
Aug 24, 2021 | 70.59 | 71.40 | 70.41 | 70.68 | 367,459 | +0.58(+0.83%) |
Aug 23, 2021 | 70.20 | 70.41 | 69.58 | 70.10 | 636,587 | +0.55(+0.79%) |
Aug 20, 2021 | 69.61 | 70.27 | 68.91 | 69.55 | 761,710 | -0.17(-0.25%) |
Aug 19, 2021 | 70.79 | 70.89 | 69.07 | 69.72 | 812,811 | -1.32(-1.86%) |
Aug 18, 2021 | 72.48 | 72.68 | 70.86 | 71.04 | 627,676 | -1.73(-2.38%) |
Aug 17, 2021 | 73.23 | 73.95 | 71.89 | 72.77 | 826,477 | -1.51(-2.04%) |
Aug 16, 2021 | 74.69 | 75.07 | 73.79 | 74.29 | 367,979 | -0.61(-0.81%) |
Aug 13, 2021 | 75.06 | 75.06 | 74.33 | 74.89 | 302,569 | +0.03(+0.04%) |
Aug 12, 2021 | 74.89 | 75.62 | 74.41 | 74.86 | 344,462 | -0.08(-0.10%) |
Aug 11, 2021 | 72.93 | 74.97 | 72.46 | 74.94 | 382,820 | +2.57(+3.56%) |
Aug 10, 2021 | 70.92 | 72.99 | 70.92 | 72.37 | 321,682 | +1.34(+1.89%) |
Aug 09, 2021 | 71.38 | 71.68 | 70.69 | 71.02 | 343,614 | -0.88(-1.22%) |
Aug 06, 2021 | 71.58 | 72.51 | 71.36 | 71.90 | 293,277 | +0.95(+1.33%) |
Aug 05, 2021 | 71.54 | 72.02 | 70.41 | 70.96 | 578,269 | +0.10(+0.15%) |
Aug 04, 2021 | 71.73 | 72.81 | 70.86 | 70.85 | 517,799 | -1.33(-1.85%) |
Aug 03, 2021 | 71.13 | 72.54 | 69.93 | 72.19 | 787,299 | +1.47(+2.07%) |
Aug 02, 2021 | 70.78 | 75.03 | 70.50 | 70.72 | 1,289,971 | -4.48(-5.96%) |
Jul 30, 2021 | 73.80 | 75.26 | 73.80 | 75.21 | 640,841 | +0.97(+1.31%) |
Jul 29, 2021 | 74.04 | 75.04 | 73.18 | 74.23 | 328,610 | +1.21(+1.66%) |
Jul 28, 2021 | 73.96 | 74.08 | 72.03 | 73.02 | 422,897 | -0.98(-1.33%) |
Jul 27, 2021 | 72.74 | 74.16 | 72.21 | 74.00 | 638,371 | +0.79(+1.07%) |
Jul 26, 2021 | 73.10 | 73.51 | 72.33 | 73.22 | 363,518 | +0.40(+0.55%) |
Jul 23, 2021 | 73.11 | 73.30 | 72.19 | 72.82 | 313,238 | +0.47(+0.65%) |
Jul 22, 2021 | 73.79 | 73.79 | 72.10 | 72.35 | 305,372 | -1.27(-1.72%) |
Jul 21, 2021 | 72.76 | 73.65 | 72.37 | 73.62 | 664,964 | +1.63(+2.26%) |
Jul 20, 2021 | 71.25 | 72.93 | 70.80 | 71.99 | 792,707 | +1.05(+1.48%) |
Jul 19, 2021 | 70.58 | 72.02 | 69.33 | 70.94 | 528,243 | -0.79(-1.09%) |
Jul 16, 2021 | 73.75 | 74.31 | 71.60 | 71.72 | 477,466 | -1.94(-2.63%) |
Jul 15, 2021 | 73.64 | 74.50 | 73.01 | 73.66 | 185,798 | -0.59(-0.79%) |
Jul 14, 2021 | 74.79 | 75.79 | 73.70 | 74.25 | 330,198 | -0.44(-0.60%) |
Jul 13, 2021 | 75.90 | 76.25 | 74.66 | 74.69 | 289,972 | -1.66(-2.17%) |
Jul 12, 2021 | 75.52 | 76.41 | 74.73 | 76.35 | 355,157 | +0.36(+0.47%) |
Jul 09, 2021 | 75.22 | 76.34 | 74.79 | 75.99 | 326,973 | +2.31(+3.13%) |
Jul 08, 2021 | 73.36 | 74.69 | 72.44 | 73.68 | 330,399 | -1.22(-1.63%) |
Jul 07, 2021 | 73.74 | 75.16 | 73.74 | 74.90 | 331,996 | +0.95(+1.28%) |
Jul 06, 2021 | 75.28 | 75.45 | 72.84 | 73.96 | 539,973 | -1.82(-2.40%) |
Jul 02, 2021 | 75.94 | 76.31 | 74.88 | 75.77 | 331,854 | -0.19(-0.25%) |
Jul 01, 2021 | 76.96 | 77.20 | 75.79 | 75.96 | 489,030 | -0.27(-0.36%) |
Jun 30, 2021 | 74.08 | 76.60 | 74.08 | 76.24 | 1,186,988 | +1.76(+2.36%) |
Jun 29, 2021 | 75.94 | 76.35 | 74.23 | 74.48 | 440,304 | -0.67(-0.89%) |
Jun 28, 2021 | 76.58 | 76.58 | 74.80 | 75.15 | 468,710 | -1.23(-1.61%) |
Jun 25, 2021 | 76.67 | 77.48 | 76.09 | 76.38 | 752,555 | +0.02(+0.02%) |
Jun 24, 2021 | 76.13 | 76.71 | 75.25 | 76.36 | 374,862 | +0.96(+1.27%) |
Jun 23, 2021 | 76.55 | 76.55 | 74.86 | 75.40 | 626,083 | -0.61(-0.80%) |
Jun 22, 2021 | 76.50 | 76.50 | 74.87 | 76.01 | 582,104 | -0.70(-0.91%) |
Jun 21, 2021 | 75.53 | 77.10 | 75.03 | 76.71 | 410,679 | +2.30(+3.09%) |
Jun 18, 2021 | 73.42 | 75.17 | 73.00 | 74.41 | 893,092 | -0.30(-0.41%) |
Jun 17, 2021 | 76.46 | 76.63 | 72.67 | 74.71 | 900,597 | -2.24(-2.91%) |
Jun 16, 2021 | 77.55 | 77.84 | 76.32 | 76.96 | 522,240 | -1.07(-1.37%) |
Jun 15, 2021 | 78.22 | 78.73 | 77.20 | 78.02 | 903,143 | -0.37(-0.47%) |
Jun 14, 2021 | 79.93 | 79.93 | 77.76 | 78.39 | 490,343 | -1.77(-2.21%) |
Jun 11, 2021 | 81.09 | 81.52 | 79.50 | 80.16 | 412,410 | -0.36(-0.45%) |
Jun 10, 2021 | 83.35 | 83.35 | 80.32 | 80.52 | 486,101 | -2.16(-2.61%) |
Jun 09, 2021 | 83.15 | 83.39 | 82.17 | 82.68 | 456,713 | -0.95(-1.13%) |
Jun 08, 2021 | 82.13 | 83.82 | 81.13 | 83.62 | 437,623 | +1.40(+1.70%) |
Jun 07, 2021 | 84.01 | 84.02 | 81.99 | 82.22 | 622,737 | -1.80(-2.14%) |
Jun 04, 2021 | 83.78 | 84.46 | 83.18 | 84.02 | 352,831 | +0.71(+0.85%) |
Jun 03, 2021 | 83.11 | 83.34 | 81.23 | 83.31 | 650,357 | -0.23(-0.27%) |
Jun 02, 2021 | 84.60 | 84.60 | 82.77 | 83.54 | 433,519 | -1.05(-1.24%) |