Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.47 | 81.98 | 81.19 | 81.50 | 2,124,834 | -0.05(-0.06%) |
Aug 30, 2021 | 81.17 | 81.85 | 80.99 | 81.55 | 2,449,445 | +0.30(+0.37%) |
Aug 27, 2021 | 81.27 | 81.71 | 81.07 | 81.25 | 2,022,249 | +0.03(+0.03%) |
Aug 26, 2021 | 81.24 | 81.35 | 80.73 | 81.22 | 1,787,930 | -0.06(-0.08%) |
Aug 25, 2021 | 81.19 | 81.53 | 80.55 | 81.28 | 3,027,752 | +0.09(+0.11%) |
Aug 24, 2021 | 81.92 | 81.92 | 80.71 | 81.19 | 1,857,700 | -0.81(-0.99%) |
Aug 23, 2021 | 83.10 | 83.13 | 81.72 | 82.00 | 3,356,090 | -0.87(-1.05%) |
Aug 20, 2021 | 81.85 | 83.25 | 81.62 | 82.87 | 2,946,483 | +0.62(+0.75%) |
Aug 19, 2021 | 82.28 | 82.96 | 81.91 | 82.26 | 2,970,411 | +0.59(+0.72%) |
Aug 18, 2021 | 82.17 | 82.43 | 81.45 | 81.66 | 3,734,772 | -0.74(-0.89%) |
Aug 17, 2021 | 81.92 | 82.44 | 81.80 | 82.40 | 2,285,858 | +0.24(+0.29%) |
Aug 16, 2021 | 81.76 | 83.04 | 81.60 | 82.16 | 2,121,417 | +0.55(+0.68%) |
Aug 13, 2021 | 81.56 | 81.80 | 80.98 | 81.61 | 4,582,737 | +0.67(+0.83%) |
Aug 12, 2021 | 81.31 | 81.42 | 80.82 | 80.94 | 1,966,344 | -0.20(-0.25%) |
Aug 11, 2021 | 81.16 | 81.59 | 80.75 | 81.14 | 3,918,848 | +0.38(+0.47%) |
Aug 10, 2021 | 80.69 | 81.18 | 80.31 | 80.75 | 2,713,292 | -0.01(-0.01%) |
Aug 09, 2021 | 80.78 | 80.96 | 80.19 | 80.76 | 2,003,988 | +0.15(+0.18%) |
Aug 06, 2021 | 80.70 | 81.20 | 80.39 | 80.62 | 2,334,870 | -0.29(-0.36%) |
Aug 05, 2021 | 80.31 | 81.01 | 79.76 | 80.91 | 3,294,318 | +0.75(+0.93%) |
Aug 04, 2021 | 80.31 | 80.33 | 79.37 | 80.16 | 3,881,623 | -0.23(-0.29%) |
Aug 03, 2021 | 80.06 | 80.88 | 79.62 | 80.39 | 2,375,385 | +0.68(+0.85%) |
Aug 02, 2021 | 79.63 | 80.20 | 79.10 | 79.72 | 2,559,171 | +0.20(+0.25%) |
Jul 30, 2021 | 80.46 | 81.15 | 79.31 | 79.52 | 3,991,375 | -0.92(-1.14%) |
Jul 29, 2021 | 80.26 | 80.77 | 80.16 | 80.44 | 2,161,646 | +0.14(+0.17%) |
Jul 28, 2021 | 80.81 | 81.04 | 79.64 | 80.30 | 3,254,537 | -0.36(-0.45%) |
Jul 27, 2021 | 78.99 | 81.00 | 78.79 | 80.66 | 3,930,754 | +1.54(+1.95%) |
Jul 26, 2021 | 77.34 | 79.25 | 77.06 | 79.12 | 4,864,524 | +1.53(+1.98%) |
Jul 23, 2021 | 76.49 | 77.69 | 76.41 | 77.59 | 3,732,964 | +0.99(+1.30%) |
Jul 22, 2021 | 76.35 | 78.66 | 76.35 | 76.59 | 3,293,758 | +0.14(+0.19%) |
Jul 21, 2021 | 77.25 | 77.65 | 76.35 | 76.45 | 3,318,979 | -0.92(-1.19%) |
Jul 20, 2021 | 77.86 | 78.34 | 77.30 | 77.37 | 3,402,392 | -0.03(-0.04%) |
Jul 19, 2021 | 79.17 | 79.46 | 76.70 | 77.40 | 4,328,906 | -1.55(-1.97%) |
Jul 16, 2021 | 78.51 | 79.52 | 78.37 | 78.95 | 2,437,154 | +0.28(+0.36%) |
Jul 15, 2021 | 77.55 | 78.74 | 77.17 | 78.67 | 2,950,450 | +0.88(+1.14%) |
Jul 14, 2021 | 77.24 | 78.10 | 76.54 | 77.78 | 2,390,146 | +0.87(+1.13%) |
Jul 13, 2021 | 76.98 | 77.35 | 76.53 | 76.92 | 2,290,768 | -0.15(-0.20%) |
Jul 12, 2021 | 77.01 | 77.12 | 76.50 | 77.07 | 1,830,427 | +0.02(+0.02%) |
Jul 09, 2021 | 76.78 | 77.16 | 76.20 | 77.05 | 2,352,562 | +0.07(+0.09%) |
Jul 08, 2021 | 77.34 | 77.70 | 76.79 | 76.98 | 2,764,916 | -0.28(-0.36%) |
Jul 07, 2021 | 77.02 | 77.31 | 76.56 | 77.26 | 2,379,441 | +0.34(+0.45%) |
Jul 06, 2021 | 76.85 | 77.04 | 75.81 | 76.92 | 2,064,974 | +0.04(+0.05%) |
Jul 02, 2021 | 77.22 | 77.22 | 76.56 | 76.88 | 2,756,232 | -0.05(-0.07%) |
Jul 01, 2021 | 76.46 | 77.26 | 76.21 | 76.94 | 2,457,304 | +0.60(+0.79%) |
Jun 30, 2021 | 75.81 | 76.46 | 75.64 | 76.33 | 2,978,323 | +0.60(+0.79%) |
Jun 29, 2021 | 76.51 | 77.12 | 75.48 | 75.74 | 3,051,195 | -0.88(-1.14%) |
Jun 28, 2021 | 76.56 | 77.19 | 76.33 | 76.61 | 2,963,768 | +0.12(+0.15%) |
Jun 25, 2021 | 74.76 | 76.67 | 74.54 | 76.49 | 3,832,948 | +1.73(+2.32%) |
Jun 24, 2021 | 74.45 | 75.08 | 74.12 | 74.76 | 2,985,891 | +0.18(+0.24%) |
Jun 23, 2021 | 75.01 | 75.33 | 74.33 | 74.58 | 2,963,397 | -0.55(-0.73%) |
Jun 22, 2021 | 75.36 | 75.72 | 75.06 | 75.13 | 2,947,145 | +0.06(+0.08%) |
Jun 21, 2021 | 74.47 | 75.32 | 74.10 | 75.07 | 2,694,437 | +0.76(+1.02%) |
Jun 18, 2021 | 75.96 | 76.05 | 74.16 | 74.31 | 4,965,644 | -1.84(-2.42%) |
Jun 17, 2021 | 76.10 | 76.87 | 75.78 | 76.15 | 2,836,868 | -0.01(-0.01%) |
Jun 16, 2021 | 77.31 | 77.58 | 76.02 | 76.16 | 2,957,017 | -0.76(-0.99%) |
Jun 15, 2021 | 77.06 | 77.21 | 76.59 | 76.92 | 2,481,445 | +0.10(+0.13%) |
Jun 14, 2021 | 76.46 | 76.87 | 76.39 | 76.82 | 2,142,929 | +0.33(+0.44%) |
Jun 11, 2021 | 76.38 | 76.82 | 76.16 | 76.48 | 3,695,995 | +0.03(+0.04%) |
Jun 10, 2021 | 76.56 | 76.74 | 76.02 | 76.46 | 2,644,794 | +0.25(+0.33%) |
Jun 09, 2021 | 75.26 | 76.47 | 74.97 | 76.20 | 3,631,699 | +1.34(+1.78%) |
Jun 08, 2021 | 77.43 | 77.43 | 73.94 | 74.87 | 7,635,339 | -2.44(-3.15%) |
Jun 07, 2021 | 77.87 | 77.87 | 77.15 | 77.31 | 2,445,000 | -0.32(-0.42%) |
Jun 04, 2021 | 77.58 | 77.87 | 77.26 | 77.63 | 2,199,606 | +0.06(+0.08%) |
Jun 03, 2021 | 76.81 | 77.97 | 76.67 | 77.57 | 6,015,316 | +0.28(+0.36%) |
Jun 02, 2021 | 76.93 | 77.56 | 76.63 | 77.29 | 2,014,293 | +0.50(+0.65%) |