Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 79.67 | 79.72 | 78.33 | 79.12 | 57,503 | -0.34(-0.43%) |
Aug 30, 2021 | 80.19 | 80.60 | 79.36 | 79.46 | 72,565 | -0.26(-0.33%) |
Aug 27, 2021 | 77.92 | 80.02 | 77.76 | 79.72 | 80,237 | +1.96(+2.52%) |
Aug 26, 2021 | 78.59 | 78.92 | 77.45 | 77.77 | 52,059 | -1.08(-1.37%) |
Aug 25, 2021 | 79.15 | 79.46 | 78.56 | 78.85 | 48,172 | +0.05(+0.07%) |
Aug 24, 2021 | 80.03 | 80.13 | 78.36 | 78.80 | 58,085 | -0.77(-0.96%) |
Aug 23, 2021 | 79.36 | 80.08 | 78.91 | 79.56 | 64,904 | +0.56(+0.71%) |
Aug 20, 2021 | 76.68 | 79.08 | 76.68 | 79.00 | 87,839 | +2.34(+3.05%) |
Aug 19, 2021 | 76.49 | 77.49 | 76.07 | 76.67 | 120,991 | -0.70(-0.91%) |
Aug 18, 2021 | 77.74 | 78.16 | 77.01 | 77.37 | 60,678 | -0.41(-0.52%) |
Aug 17, 2021 | 78.15 | 78.34 | 77.15 | 77.78 | 53,643 | -1.19(-1.51%) |
Aug 16, 2021 | 79.25 | 79.65 | 78.38 | 78.97 | 63,972 | -0.57(-0.71%) |
Aug 13, 2021 | 79.72 | 79.94 | 79.23 | 79.54 | 38,134 | -0.20(-0.25%) |
Aug 12, 2021 | 79.06 | 79.86 | 78.53 | 79.73 | 60,619 | +0.55(+0.69%) |
Aug 11, 2021 | 79.84 | 79.84 | 78.65 | 79.19 | 113,087 | -0.27(-0.34%) |
Aug 10, 2021 | 78.25 | 79.48 | 78.22 | 79.46 | 59,548 | +1.15(+1.47%) |
Aug 09, 2021 | 78.14 | 78.56 | 77.88 | 78.31 | 50,084 | -0.04(-0.05%) |
Aug 06, 2021 | 77.19 | 78.98 | 77.19 | 78.34 | 108,419 | +0.83(+1.08%) |
Aug 05, 2021 | 76.60 | 77.61 | 76.04 | 77.51 | 64,885 | +1.31(+1.72%) |
Aug 04, 2021 | 75.28 | 76.28 | 75.28 | 76.20 | 85,090 | +0.56(+0.74%) |
Aug 03, 2021 | 75.27 | 76.11 | 74.26 | 75.64 | 81,449 | +0.75(+0.99%) |
Aug 02, 2021 | 75.37 | 76.33 | 74.57 | 74.90 | 79,081 | +0.22(+0.29%) |
Jul 30, 2021 | 75.56 | 76.21 | 74.45 | 74.68 | 142,901 | -0.86(-1.14%) |
Jul 29, 2021 | 74.90 | 76.13 | 74.77 | 75.54 | 75,972 | +1.21(+1.63%) |
Jul 28, 2021 | 74.30 | 75.10 | 73.72 | 74.33 | 138,546 | +0.39(+0.53%) |
Jul 27, 2021 | 73.99 | 74.07 | 73.51 | 73.94 | 62,505 | -0.47(-0.63%) |
Jul 26, 2021 | 73.90 | 75.08 | 73.44 | 74.40 | 99,911 | +0.69(+0.94%) |
Jul 23, 2021 | 73.30 | 73.95 | 72.81 | 73.71 | 138,407 | +1.01(+1.38%) |
Jul 22, 2021 | 70.45 | 73.00 | 69.53 | 72.71 | 190,726 | -0.42(-0.58%) |
Jul 21, 2021 | 72.81 | 74.23 | 72.55 | 73.13 | 165,672 | +1.21(+1.68%) |
Jul 20, 2021 | 70.55 | 72.75 | 70.55 | 71.92 | 122,900 | +1.90(+2.72%) |
Jul 19, 2021 | 70.23 | 70.95 | 69.46 | 70.01 | 105,248 | -1.09(-1.53%) |
Jul 16, 2021 | 71.60 | 72.40 | 70.36 | 71.10 | 128,422 | -0.13(-0.18%) |
Jul 15, 2021 | 71.93 | 71.93 | 70.84 | 71.23 | 133,757 | -0.97(-1.34%) |
Jul 14, 2021 | 73.23 | 73.31 | 72.00 | 72.19 | 47,428 | -0.71(-0.97%) |
Jul 13, 2021 | 73.40 | 73.68 | 72.31 | 72.90 | 70,251 | -0.33(-0.45%) |
Jul 12, 2021 | 72.02 | 73.25 | 71.96 | 73.24 | 131,311 | +1.30(+1.81%) |
Jul 09, 2021 | 71.73 | 72.24 | 71.58 | 71.93 | 62,237 | +0.74(+1.05%) |
Jul 08, 2021 | 71.85 | 72.46 | 70.97 | 71.19 | 116,495 | -1.61(-2.21%) |
Jul 07, 2021 | 71.55 | 72.94 | 71.12 | 72.80 | 170,665 | +0.20(+0.27%) |
Jul 06, 2021 | 72.83 | 72.83 | 71.85 | 72.60 | 73,606 | -0.21(-0.28%) |
Jul 02, 2021 | 73.82 | 74.04 | 72.62 | 72.81 | 106,219 | -0.92(-1.25%) |
Jul 01, 2021 | 74.04 | 74.08 | 73.30 | 73.73 | 75,870 | +0.05(+0.07%) |
Jun 30, 2021 | 73.17 | 73.95 | 73.07 | 73.68 | 95,052 | +0.18(+0.24%) |
Jun 29, 2021 | 73.25 | 73.73 | 73.25 | 73.50 | 80,532 | +0.35(+0.48%) |
Jun 28, 2021 | 73.42 | 73.52 | 72.49 | 73.15 | 110,190 | -0.51(-0.69%) |
Jun 25, 2021 | 73.60 | 73.96 | 73.11 | 73.66 | 484,191 | +0.22(+0.29%) |
Jun 24, 2021 | 72.57 | 73.71 | 71.85 | 73.44 | 142,417 | +1.27(+1.75%) |
Jun 23, 2021 | 71.98 | 72.78 | 71.83 | 72.18 | 130,163 | +0.03(+0.04%) |
Jun 22, 2021 | 71.36 | 72.63 | 70.80 | 72.15 | 166,019 | +0.74(+1.03%) |
Jun 21, 2021 | 69.87 | 71.41 | 69.54 | 71.41 | 133,701 | +1.89(+2.72%) |
Jun 18, 2021 | 69.57 | 70.02 | 69.09 | 69.52 | 292,871 | -0.57(-0.82%) |
Jun 17, 2021 | 69.64 | 70.09 | 69.23 | 70.09 | 135,912 | +0.79(+1.14%) |
Jun 16, 2021 | 68.08 | 69.36 | 67.98 | 69.31 | 223,885 | +1.28(+1.89%) |
Jun 15, 2021 | 67.32 | 68.33 | 67.22 | 68.02 | 102,269 | +0.71(+1.05%) |
Jun 14, 2021 | 67.02 | 67.54 | 66.80 | 67.31 | 81,936 | +0.15(+0.23%) |
Jun 11, 2021 | 66.58 | 67.16 | 66.58 | 67.16 | 79,091 | +0.72(+1.08%) |
Jun 10, 2021 | 67.09 | 67.09 | 66.02 | 66.44 | 64,079 | -0.29(-0.43%) |
Jun 09, 2021 | 66.98 | 67.28 | 66.59 | 66.73 | 86,596 | -0.45(-0.67%) |
Jun 08, 2021 | 66.90 | 67.25 | 66.29 | 67.18 | 67,599 | +0.22(+0.34%) |
Jun 07, 2021 | 66.72 | 67.24 | 66.35 | 66.95 | 127,907 | +0.18(+0.27%) |
Jun 04, 2021 | 67.15 | 67.36 | 66.24 | 66.77 | 50,280 | -0.06(-0.09%) |
Jun 03, 2021 | 66.20 | 66.94 | 65.93 | 66.84 | 117,554 | +0.26(+0.39%) |
Jun 02, 2021 | 66.30 | 66.99 | 66.08 | 66.58 | 102,908 | +0.41(+0.62%) |