Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.38 | 77.80 | 75.07 | 75.33 | 374,240 | -0.85(-1.12%) |
Aug 30, 2021 | 78.60 | 78.60 | 75.67 | 76.18 | 153,929 | -1.30(-1.68%) |
Aug 27, 2021 | 76.11 | 78.61 | 75.20 | 77.48 | 215,853 | +1.61(+2.12%) |
Aug 26, 2021 | 76.53 | 77.78 | 75.67 | 75.87 | 232,548 | -0.66(-0.86%) |
Aug 25, 2021 | 76.10 | 78.46 | 75.50 | 76.53 | 253,436 | +0.65(+0.86%) |
Aug 24, 2021 | 74.47 | 76.26 | 73.74 | 75.88 | 355,824 | +1.26(+1.69%) |
Aug 23, 2021 | 74.52 | 76.65 | 72.77 | 74.62 | 533,884 | +5.12(+7.37%) |
Aug 20, 2021 | 68.60 | 70.14 | 68.60 | 69.50 | 186,493 | +0.71(+1.03%) |
Aug 19, 2021 | 68.36 | 69.67 | 67.58 | 68.79 | 176,507 | -0.70(-1.01%) |
Aug 18, 2021 | 70.24 | 70.83 | 69.25 | 69.49 | 164,301 | -0.76(-1.08%) |
Aug 17, 2021 | 71.07 | 71.13 | 68.75 | 70.25 | 288,493 | -1.90(-2.63%) |
Aug 16, 2021 | 73.20 | 73.34 | 71.41 | 72.15 | 192,910 | -1.95(-2.63%) |
Aug 13, 2021 | 75.29 | 76.32 | 74.02 | 74.10 | 250,552 | -0.90(-1.20%) |
Aug 12, 2021 | 75.34 | 76.33 | 74.09 | 75.00 | 317,370 | +0.11(+0.15%) |
Aug 11, 2021 | 71.59 | 74.96 | 70.43 | 74.89 | 328,682 | +3.70(+5.20%) |
Aug 10, 2021 | 71.93 | 72.63 | 70.47 | 71.19 | 216,059 | -0.69(-0.96%) |
Aug 09, 2021 | 72.30 | 73.04 | 70.70 | 71.88 | 228,455 | -0.94(-1.29%) |
Aug 06, 2021 | 72.68 | 74.00 | 71.56 | 72.82 | 368,248 | +1.23(+1.72%) |
Aug 05, 2021 | 70.18 | 72.22 | 69.77 | 71.59 | 254,424 | +2.51(+3.63%) |
Aug 04, 2021 | 69.59 | 70.35 | 68.33 | 69.08 | 235,539 | -1.67(-2.36%) |
Aug 03, 2021 | 68.44 | 70.84 | 66.99 | 70.75 | 213,273 | +2.74(+4.03%) |
Aug 02, 2021 | 70.36 | 72.10 | 68.00 | 68.01 | 148,216 | -1.39(-2.00%) |
Jul 30, 2021 | 69.12 | 70.40 | 68.13 | 69.40 | 238,705 | -0.46(-0.66%) |
Jul 29, 2021 | 69.29 | 71.23 | 69.22 | 69.86 | 231,426 | +1.63(+2.39%) |
Jul 28, 2021 | 67.82 | 69.72 | 66.45 | 68.23 | 232,420 | +1.24(+1.85%) |
Jul 27, 2021 | 65.92 | 67.09 | 65.57 | 66.99 | 240,418 | +0.08(+0.12%) |
Jul 26, 2021 | 66.85 | 68.37 | 66.06 | 66.91 | 188,525 | +0.46(+0.69%) |
Jul 23, 2021 | 65.43 | 66.50 | 63.56 | 66.45 | 228,532 | +1.97(+3.06%) |
Jul 22, 2021 | 66.06 | 66.06 | 63.89 | 64.48 | 297,938 | -2.01(-3.02%) |
Jul 21, 2021 | 67.00 | 67.80 | 66.26 | 66.49 | 314,834 | +0.35(+0.53%) |
Jul 20, 2021 | 64.48 | 67.03 | 63.96 | 66.14 | 427,273 | +2.15(+3.36%) |
Jul 19, 2021 | 64.06 | 65.50 | 62.88 | 63.99 | 287,375 | -2.26(-3.41%) |
Jul 16, 2021 | 69.69 | 69.98 | 65.89 | 66.25 | 220,710 | -2.47(-3.59%) |
Jul 15, 2021 | 68.10 | 69.53 | 67.65 | 68.72 | 239,584 | -0.03(-0.04%) |
Jul 14, 2021 | 71.07 | 72.00 | 68.50 | 68.75 | 189,334 | -1.88(-2.66%) |
Jul 13, 2021 | 70.31 | 71.18 | 69.94 | 70.63 | 293,520 | -0.37(-0.52%) |
Jul 12, 2021 | 70.50 | 71.32 | 69.22 | 71.00 | 376,825 | -0.19(-0.27%) |
Jul 09, 2021 | 71.34 | 72.28 | 70.91 | 71.19 | 210,798 | +1.60(+2.30%) |
Jul 08, 2021 | 69.51 | 71.09 | 68.31 | 69.59 | 283,344 | -1.91(-2.67%) |
Jul 07, 2021 | 72.18 | 74.25 | 70.80 | 71.50 | 221,573 | -1.25(-1.72%) |
Jul 06, 2021 | 74.49 | 74.49 | 71.92 | 72.75 | 218,137 | -1.51(-2.03%) |
Jul 02, 2021 | 76.33 | 76.33 | 74.17 | 74.26 | 188,296 | -1.82(-2.39%) |
Jul 01, 2021 | 75.74 | 76.58 | 75.01 | 76.08 | 211,349 | +1.55(+2.08%) |
Jun 30, 2021 | 74.31 | 75.58 | 72.73 | 74.53 | 564,041 | -0.25(-0.33%) |
Jun 29, 2021 | 76.68 | 76.89 | 74.73 | 74.78 | 211,080 | -1.04(-1.37%) |
Jun 28, 2021 | 77.81 | 77.81 | 73.93 | 75.82 | 371,595 | -1.79(-2.31%) |
Jun 25, 2021 | 77.28 | 78.75 | 76.40 | 77.61 | 720,517 | +1.08(+1.41%) |
Jun 24, 2021 | 73.43 | 76.59 | 72.27 | 76.53 | 436,666 | +4.19(+5.79%) |
Jun 23, 2021 | 72.38 | 72.90 | 71.50 | 72.34 | 296,301 | +0.27(+0.37%) |
Jun 22, 2021 | 72.34 | 72.55 | 70.50 | 72.07 | 351,440 | -0.21(-0.29%) |
Jun 21, 2021 | 71.17 | 73.23 | 71.17 | 72.28 | 380,963 | +1.65(+2.34%) |
Jun 18, 2021 | 71.45 | 72.70 | 70.00 | 70.63 | 599,368 | -2.63(-3.59%) |
Jun 17, 2021 | 76.99 | 77.36 | 72.84 | 73.26 | 489,961 | -4.07(-5.26%) |
Jun 16, 2021 | 78.25 | 78.46 | 76.41 | 77.33 | 384,589 | -1.51(-1.92%) |
Jun 15, 2021 | 78.32 | 80.00 | 77.68 | 78.84 | 430,663 | +0.52(+0.66%) |
Jun 14, 2021 | 81.12 | 81.31 | 78.22 | 78.32 | 291,962 | -2.65(-3.27%) |
Jun 11, 2021 | 80.15 | 81.32 | 80.04 | 80.97 | 253,785 | +1.74(+2.20%) |
Jun 10, 2021 | 82.50 | 83.16 | 79.08 | 79.23 | 329,771 | -2.73(-3.33%) |
Jun 09, 2021 | 83.60 | 84.50 | 81.80 | 81.96 | 452,204 | -1.44(-1.73%) |
Jun 08, 2021 | 81.58 | 85.06 | 81.02 | 83.40 | 560,212 | +2.16(+2.66%) |
Jun 07, 2021 | 79.51 | 81.65 | 78.64 | 81.24 | 477,550 | +1.86(+2.34%) |
Jun 04, 2021 | 78.56 | 79.63 | 77.75 | 79.38 | 322,339 | +0.84(+1.07%) |
Jun 03, 2021 | 76.29 | 79.06 | 75.09 | 78.54 | 365,908 | +1.80(+2.35%) |
Jun 02, 2021 | 76.27 | 76.92 | 75.10 | 76.74 | 591,024 | +0.31(+0.41%) |