Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.43 | 64.90 | 63.47 | 64.11 | 317,731 | -0.10(-0.16%) |
Aug 30, 2021 | 65.80 | 66.34 | 63.97 | 64.21 | 410,696 | -1.58(-2.40%) |
Aug 27, 2021 | 64.16 | 66.29 | 64.16 | 65.79 | 397,671 | +1.69(+2.64%) |
Aug 26, 2021 | 64.38 | 64.84 | 63.59 | 64.10 | 350,736 | -0.35(-0.54%) |
Aug 25, 2021 | 64.44 | 65.15 | 64.04 | 64.45 | 358,590 | -0.15(-0.23%) |
Aug 24, 2021 | 63.80 | 65.09 | 63.80 | 64.60 | 565,183 | +1.04(+1.64%) |
Aug 23, 2021 | 63.33 | 64.63 | 63.33 | 63.56 | 381,771 | +0.46(+0.73%) |
Aug 20, 2021 | 62.32 | 63.61 | 62.20 | 63.10 | 347,859 | +0.46(+0.73%) |
Aug 19, 2021 | 62.45 | 63.41 | 62.22 | 62.64 | 377,299 | -0.19(-0.30%) |
Aug 18, 2021 | 62.44 | 64.11 | 61.81 | 62.83 | 902,847 | +0.98(+1.58%) |
Aug 17, 2021 | 61.00 | 62.98 | 60.21 | 61.85 | 2,223,848 | -3.13(-4.82%) |
Aug 16, 2021 | 68.31 | 68.31 | 64.92 | 64.98 | 822,890 | -3.47(-5.07%) |
Aug 13, 2021 | 69.12 | 69.47 | 68.20 | 68.45 | 519,025 | -0.82(-1.18%) |
Aug 12, 2021 | 70.07 | 70.31 | 68.80 | 69.27 | 535,283 | -0.63(-0.90%) |
Aug 11, 2021 | 71.93 | 72.58 | 68.95 | 69.90 | 422,223 | -1.92(-2.67%) |
Aug 10, 2021 | 72.64 | 72.99 | 71.24 | 71.82 | 368,865 | -0.59(-0.81%) |
Aug 09, 2021 | 73.23 | 73.59 | 72.01 | 72.41 | 206,975 | -0.76(-1.04%) |
Aug 06, 2021 | 74.14 | 74.72 | 72.82 | 73.17 | 289,505 | -0.42(-0.57%) |
Aug 05, 2021 | 72.10 | 73.84 | 71.17 | 73.59 | 329,839 | +1.62(+2.25%) |
Aug 04, 2021 | 71.51 | 73.22 | 71.11 | 71.97 | 212,879 | -0.20(-0.28%) |
Aug 03, 2021 | 74.41 | 74.58 | 71.86 | 72.17 | 349,602 | -2.00(-2.70%) |
Aug 02, 2021 | 74.45 | 75.39 | 72.38 | 74.17 | 282,227 | +0.19(+0.26%) |
Jul 30, 2021 | 74.10 | 75.25 | 73.84 | 73.98 | 265,878 | -0.59(-0.79%) |
Jul 29, 2021 | 76.16 | 76.31 | 74.55 | 74.57 | 299,711 | -0.84(-1.11%) |
Jul 28, 2021 | 74.63 | 76.33 | 73.69 | 75.41 | 354,431 | +1.13(+1.52%) |
Jul 27, 2021 | 74.31 | 74.31 | 72.92 | 74.28 | 352,973 | -0.34(-0.46%) |
Jul 26, 2021 | 74.83 | 75.07 | 73.45 | 74.62 | 146,536 | +0.20(+0.27%) |
Jul 23, 2021 | 75.03 | 75.03 | 73.61 | 74.42 | 154,524 | +0.00(+0.00%) |
Jul 22, 2021 | 75.39 | 75.91 | 73.91 | 74.42 | 253,917 | -1.25(-1.65%) |
Jul 21, 2021 | 75.62 | 76.29 | 74.75 | 75.67 | 347,688 | +0.67(+0.89%) |
Jul 20, 2021 | 73.25 | 75.47 | 73.11 | 75.00 | 544,983 | +1.92(+2.63%) |
Jul 19, 2021 | 74.09 | 74.96 | 72.39 | 73.08 | 455,691 | -1.89(-2.52%) |
Jul 16, 2021 | 77.00 | 77.44 | 74.80 | 74.97 | 451,864 | -1.05(-1.38%) |
Jul 15, 2021 | 76.29 | 77.40 | 75.77 | 76.02 | 304,016 | -0.91(-1.18%) |
Jul 14, 2021 | 78.87 | 78.87 | 76.50 | 76.93 | 510,993 | -1.35(-1.72%) |
Jul 13, 2021 | 79.46 | 79.53 | 78.20 | 78.28 | 191,723 | -1.73(-2.16%) |
Jul 12, 2021 | 79.00 | 80.50 | 78.20 | 80.01 | 340,765 | +0.77(+0.97%) |
Jul 09, 2021 | 78.64 | 79.41 | 78.52 | 79.24 | 362,684 | +1.51(+1.94%) |
Jul 08, 2021 | 78.37 | 78.60 | 76.42 | 77.73 | 381,747 | -2.10(-2.63%) |
Jul 07, 2021 | 80.92 | 81.99 | 79.12 | 79.83 | 271,770 | -1.02(-1.26%) |
Jul 06, 2021 | 82.58 | 82.58 | 79.08 | 80.85 | 396,432 | -1.80(-2.18%) |
Jul 02, 2021 | 81.89 | 82.71 | 81.50 | 82.65 | 301,697 | +1.56(+1.92%) |
Jul 01, 2021 | 80.39 | 82.37 | 80.19 | 81.09 | 525,540 | +0.61(+0.76%) |
Jun 30, 2021 | 83.14 | 83.16 | 79.03 | 80.48 | 750,588 | -2.82(-3.39%) |
Jun 29, 2021 | 82.13 | 83.64 | 81.53 | 83.30 | 240,694 | +1.04(+1.26%) |
Jun 28, 2021 | 83.07 | 83.72 | 81.81 | 82.26 | 344,608 | -1.08(-1.30%) |
Jun 25, 2021 | 83.73 | 84.71 | 82.80 | 83.34 | 781,353 | +0.07(+0.08%) |
Jun 24, 2021 | 83.68 | 83.93 | 82.15 | 83.27 | 386,618 | -0.47(-0.56%) |
Jun 23, 2021 | 82.28 | 84.38 | 82.13 | 83.74 | 423,753 | +1.50(+1.82%) |
Jun 22, 2021 | 81.36 | 82.38 | 79.88 | 82.24 | 402,000 | +1.44(+1.78%) |
Jun 21, 2021 | 77.78 | 80.86 | 76.15 | 80.80 | 421,779 | +3.43(+4.43%) |
Jun 18, 2021 | 77.23 | 78.59 | 77.12 | 77.37 | 657,988 | -0.94(-1.20%) |
Jun 17, 2021 | 78.88 | 79.70 | 76.99 | 78.31 | 499,665 | -0.38(-0.48%) |
Jun 16, 2021 | 76.66 | 79.25 | 75.84 | 78.69 | 752,737 | +1.63(+2.12%) |
Jun 15, 2021 | 77.00 | 78.26 | 76.70 | 77.06 | 467,393 | +0.06(+0.08%) |
Jun 14, 2021 | 78.91 | 79.16 | 76.84 | 77.00 | 474,319 | -1.51(-1.92%) |
Jun 11, 2021 | 77.84 | 78.82 | 77.50 | 78.51 | 433,059 | +0.53(+0.68%) |
Jun 10, 2021 | 79.12 | 79.61 | 77.85 | 77.98 | 580,162 | +0.02(+0.03%) |
Jun 09, 2021 | 82.22 | 82.52 | 77.96 | 77.96 | 592,966 | -3.48(-4.27%) |
Jun 08, 2021 | 76.94 | 83.54 | 74.75 | 81.44 | 1,280,341 | -0.87(-1.06%) |
Jun 07, 2021 | 81.56 | 82.56 | 80.59 | 82.31 | 740,192 | +1.21(+1.49%) |
Jun 04, 2021 | 81.91 | 82.17 | 80.46 | 81.10 | 390,755 | -0.28(-0.34%) |
Jun 03, 2021 | 84.36 | 84.44 | 81.12 | 81.38 | 434,276 | -3.22(-3.81%) |
Jun 02, 2021 | 83.59 | 84.78 | 82.91 | 84.60 | 526,418 | +1.27(+1.52%) |