Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.94 | 74.23 | 72.81 | 73.14 | 408,050 | -0.96(-1.29%) |
Aug 30, 2021 | 75.26 | 75.68 | 74.00 | 74.10 | 201,706 | -1.21(-1.61%) |
Aug 27, 2021 | 73.61 | 75.61 | 73.59 | 75.31 | 240,544 | +1.93(+2.63%) |
Aug 26, 2021 | 74.74 | 74.74 | 73.17 | 73.38 | 425,495 | -1.36(-1.82%) |
Aug 25, 2021 | 73.53 | 75.46 | 73.40 | 74.74 | 342,143 | +0.89(+1.21%) |
Aug 24, 2021 | 72.68 | 74.14 | 72.32 | 73.84 | 361,380 | +1.33(+1.84%) |
Aug 23, 2021 | 72.43 | 73.01 | 71.58 | 72.51 | 359,813 | +0.29(+0.40%) |
Aug 20, 2021 | 71.34 | 72.61 | 70.53 | 72.22 | 350,903 | +0.89(+1.25%) |
Aug 19, 2021 | 72.71 | 73.25 | 70.87 | 71.33 | 332,471 | -1.95(-2.66%) |
Aug 18, 2021 | 74.22 | 74.22 | 73.00 | 73.27 | 428,894 | -1.02(-1.37%) |
Aug 17, 2021 | 73.39 | 74.34 | 72.65 | 74.29 | 553,909 | +0.19(+0.25%) |
Aug 16, 2021 | 73.87 | 74.35 | 73.31 | 74.10 | 314,061 | -0.06(-0.08%) |
Aug 13, 2021 | 75.50 | 75.50 | 73.80 | 74.16 | 273,192 | -0.64(-0.86%) |
Aug 12, 2021 | 75.80 | 75.97 | 74.52 | 74.80 | 307,005 | -1.21(-1.59%) |
Aug 11, 2021 | 76.43 | 76.46 | 74.51 | 76.02 | 463,757 | -0.42(-0.55%) |
Aug 10, 2021 | 75.74 | 76.72 | 73.76 | 76.43 | 689,627 | +0.41(+0.54%) |
Aug 09, 2021 | 76.44 | 77.02 | 74.98 | 76.02 | 801,231 | +1.40(+1.87%) |
Aug 06, 2021 | 74.57 | 76.75 | 71.13 | 74.63 | 893,247 | -2.84(-3.67%) |
Aug 05, 2021 | 77.63 | 78.52 | 77.27 | 77.47 | 256,913 | -0.12(-0.16%) |
Aug 04, 2021 | 79.73 | 80.74 | 77.39 | 77.59 | 288,720 | -2.35(-2.94%) |
Aug 03, 2021 | 79.59 | 80.13 | 78.00 | 79.94 | 262,051 | +0.50(+0.63%) |
Aug 02, 2021 | 81.70 | 82.58 | 79.43 | 79.44 | 533,645 | -1.99(-2.44%) |
Jul 30, 2021 | 81.81 | 82.32 | 80.87 | 81.42 | 302,907 | -0.65(-0.80%) |
Jul 29, 2021 | 80.95 | 82.69 | 80.72 | 82.07 | 244,710 | +1.28(+1.58%) |
Jul 28, 2021 | 81.61 | 82.47 | 80.25 | 80.80 | 381,538 | -0.85(-1.04%) |
Jul 27, 2021 | 81.01 | 82.32 | 80.47 | 81.65 | 296,607 | +0.21(+0.26%) |
Jul 26, 2021 | 80.58 | 81.65 | 80.42 | 81.43 | 318,096 | +0.70(+0.87%) |
Jul 23, 2021 | 79.07 | 80.89 | 78.86 | 80.73 | 378,187 | +1.72(+2.17%) |
Jul 22, 2021 | 78.12 | 79.68 | 77.50 | 79.02 | 318,343 | +0.61(+0.77%) |
Jul 21, 2021 | 78.36 | 79.31 | 78.02 | 78.41 | 412,362 | +0.58(+0.74%) |
Jul 20, 2021 | 76.27 | 78.30 | 75.93 | 77.83 | 384,935 | +1.96(+2.58%) |
Jul 19, 2021 | 77.31 | 78.12 | 75.05 | 75.88 | 557,212 | -3.18(-4.02%) |
Jul 16, 2021 | 77.37 | 79.33 | 77.25 | 79.05 | 955,530 | +2.55(+3.34%) |
Jul 15, 2021 | 74.59 | 77.36 | 72.47 | 76.50 | 1,521,565 | +1.69(+2.26%) |
Jul 14, 2021 | 74.81 | 75.70 | 74.38 | 74.81 | 221,566 | +0.45(+0.60%) |
Jul 13, 2021 | 76.07 | 76.14 | 74.23 | 74.37 | 163,102 | -1.87(-2.46%) |
Jul 12, 2021 | 76.23 | 76.48 | 75.30 | 76.24 | 164,023 | -0.26(-0.34%) |
Jul 09, 2021 | 75.34 | 77.26 | 75.34 | 76.50 | 170,869 | +1.75(+2.34%) |
Jul 08, 2021 | 75.70 | 76.27 | 74.43 | 74.75 | 283,458 | -1.99(-2.60%) |
Jul 07, 2021 | 77.05 | 78.26 | 75.86 | 76.74 | 237,196 | -0.62(-0.81%) |
Jul 06, 2021 | 78.63 | 79.21 | 76.74 | 77.37 | 247,486 | -1.31(-1.66%) |
Jul 02, 2021 | 77.85 | 79.21 | 77.60 | 78.67 | 243,062 | +0.89(+1.15%) |
Jul 01, 2021 | 79.75 | 79.83 | 77.44 | 77.78 | 317,058 | -1.49(-1.88%) |
Jun 30, 2021 | 78.51 | 79.54 | 78.51 | 79.27 | 250,815 | +0.42(+0.53%) |
Jun 29, 2021 | 79.58 | 80.10 | 78.17 | 78.85 | 190,812 | -0.49(-0.62%) |
Jun 28, 2021 | 79.93 | 79.93 | 77.62 | 79.34 | 330,563 | -0.30(-0.37%) |
Jun 25, 2021 | 77.45 | 79.97 | 77.26 | 79.64 | 661,908 | +1.84(+2.36%) |
Jun 24, 2021 | 77.07 | 78.28 | 76.58 | 77.80 | 226,919 | +1.28(+1.67%) |
Jun 23, 2021 | 77.33 | 77.36 | 75.97 | 76.53 | 325,014 | -0.68(-0.88%) |
Jun 22, 2021 | 77.63 | 78.00 | 76.49 | 77.21 | 428,900 | +0.16(+0.21%) |
Jun 21, 2021 | 76.98 | 77.31 | 76.44 | 77.05 | 216,224 | +0.79(+1.04%) |
Jun 18, 2021 | 75.51 | 76.78 | 74.93 | 76.26 | 301,496 | -0.48(-0.62%) |
Jun 17, 2021 | 79.04 | 79.04 | 76.44 | 76.73 | 326,923 | -2.28(-2.89%) |
Jun 16, 2021 | 79.56 | 79.60 | 78.26 | 79.02 | 246,097 | -0.36(-0.46%) |
Jun 15, 2021 | 79.39 | 80.17 | 78.87 | 79.38 | 166,102 | +0.03(+0.04%) |
Jun 14, 2021 | 80.90 | 80.96 | 79.27 | 79.35 | 144,220 | -1.22(-1.52%) |
Jun 11, 2021 | 80.49 | 81.03 | 79.42 | 80.57 | 178,331 | +0.29(+0.36%) |
Jun 10, 2021 | 81.08 | 81.29 | 80.17 | 80.28 | 187,021 | -0.43(-0.53%) |
Jun 09, 2021 | 82.26 | 82.26 | 80.64 | 80.71 | 180,978 | -1.53(-1.86%) |
Jun 08, 2021 | 80.40 | 82.51 | 79.93 | 82.24 | 262,601 | +2.12(+2.64%) |
Jun 07, 2021 | 80.39 | 80.39 | 79.07 | 80.13 | 163,232 | -0.26(-0.32%) |
Jun 04, 2021 | 81.71 | 82.12 | 79.72 | 80.39 | 264,301 | -1.10(-1.35%) |
Jun 03, 2021 | 81.05 | 81.54 | 79.94 | 81.49 | 252,932 | +0.29(+0.36%) |
Jun 02, 2021 | 83.20 | 83.20 | 81.09 | 81.20 | 633,708 | -1.76(-2.12%) |