Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.21 | 69.56 | 68.38 | 68.38 | 3,611 | -0.86(-1.24%) |
Aug 30, 2021 | 69.34 | 69.49 | 68.63 | 69.24 | 8,440 | +0.49(+0.71%) |
Aug 27, 2021 | 68.85 | 69.38 | 68.47 | 68.75 | 5,105 | +0.07(+0.10%) |
Aug 26, 2021 | 68.57 | 69.30 | 68.57 | 68.68 | 4,856 | -0.39(-0.56%) |
Aug 25, 2021 | 70.23 | 70.23 | 68.66 | 69.07 | 2,925 | -1.58(-2.24%) |
Aug 24, 2021 | 69.48 | 71.83 | 68.09 | 70.65 | 6,811 | +0.82(+1.17%) |
Aug 23, 2021 | 69.04 | 70.39 | 68.81 | 69.83 | 6,721 | +1.68(+2.46%) |
Aug 20, 2021 | 69.37 | 69.37 | 68.14 | 68.15 | 6,933 | -1.74(-2.48%) |
Aug 19, 2021 | 69.60 | 70.55 | 68.95 | 69.89 | 2,677 | +0.16(+0.22%) |
Aug 18, 2021 | 69.63 | 70.18 | 69.05 | 69.73 | 2,619 | +0.48(+0.69%) |
Aug 17, 2021 | 70.60 | 70.60 | 69.25 | 69.25 | 3,332 | -1.35(-1.91%) |
Aug 16, 2021 | 71.14 | 71.19 | 70.60 | 70.60 | 1,605 | -0.86(-1.20%) |
Aug 13, 2021 | 71.41 | 72.94 | 71.41 | 71.46 | 3,111 | -0.59(-0.83%) |
Aug 12, 2021 | 71.88 | 73.10 | 71.88 | 72.05 | 4,399 | -0.58(-0.79%) |
Aug 11, 2021 | 71.97 | 73.10 | 71.41 | 72.63 | 5,901 | +0.76(+1.06%) |
Aug 10, 2021 | 69.93 | 72.08 | 69.93 | 71.87 | 4,106 | +1.25(+1.77%) |
Aug 09, 2021 | 71.50 | 72.48 | 70.62 | 70.62 | 10,509 | +0.00(+0.00%) |
Aug 06, 2021 | 70.67 | 70.70 | 70.15 | 70.62 | 4,555 | -0.04(-0.06%) |
Aug 05, 2021 | 68.22 | 70.81 | 67.56 | 70.66 | 21,377 | +3.55(+5.29%) |
Aug 04, 2021 | 66.97 | 68.67 | 66.43 | 67.11 | 4,196 | -0.60(-0.89%) |
Aug 03, 2021 | 67.29 | 67.71 | 66.45 | 67.71 | 3,895 | +0.43(+0.64%) |
Aug 02, 2021 | 66.82 | 69.03 | 65.72 | 67.29 | 14,168 | +0.47(+0.70%) |
Jul 30, 2021 | 67.12 | 68.26 | 66.81 | 66.82 | 10,486 | -0.70(-1.04%) |
Jul 29, 2021 | 67.77 | 68.61 | 67.07 | 67.52 | 17,305 | +0.39(+0.58%) |
Jul 28, 2021 | 67.80 | 67.80 | 66.81 | 67.13 | 4,864 | -0.59(-0.88%) |
Jul 27, 2021 | 69.48 | 69.48 | 67.29 | 67.72 | 8,176 | -2.19(-3.14%) |
Jul 26, 2021 | 71.57 | 71.57 | 69.72 | 69.92 | 7,189 | -1.66(-2.32%) |
Jul 23, 2021 | 70.96 | 72.16 | 70.94 | 71.58 | 2,025 | +0.56(+0.78%) |
Jul 22, 2021 | 71.56 | 71.56 | 69.53 | 71.02 | 6,010 | +0.61(+0.87%) |
Jul 21, 2021 | 71.26 | 71.26 | 70.07 | 70.41 | 3,293 | -0.15(-0.21%) |
Jul 20, 2021 | 70.22 | 72.43 | 70.19 | 70.55 | 10,429 | +1.12(+1.62%) |
Jul 19, 2021 | 70.30 | 70.39 | 69.11 | 69.43 | 3,221 | -1.09(-1.55%) |
Jul 16, 2021 | 71.06 | 72.11 | 70.52 | 70.52 | 3,824 | +0.20(+0.29%) |
Jul 15, 2021 | 71.55 | 71.58 | 70.30 | 70.32 | 3,517 | -1.36(-1.89%) |
Jul 14, 2021 | 73.12 | 73.12 | 71.22 | 71.67 | 4,308 | -0.46(-0.64%) |
Jul 13, 2021 | 73.51 | 73.68 | 72.04 | 72.13 | 2,975 | -1.75(-2.36%) |
Jul 12, 2021 | 73.52 | 74.70 | 72.30 | 73.88 | 10,630 | +0.50(+0.68%) |
Jul 09, 2021 | 73.22 | 74.09 | 72.30 | 73.38 | 11,530 | +0.44(+0.60%) |
Jul 08, 2021 | 72.79 | 74.11 | 71.49 | 72.94 | 4,894 | -0.36(-0.49%) |
Jul 07, 2021 | 72.14 | 73.72 | 71.93 | 73.30 | 9,112 | +1.52(+2.12%) |
Jul 06, 2021 | 73.18 | 73.18 | 70.25 | 71.78 | 8,312 | -1.40(-1.92%) |
Jul 02, 2021 | 73.87 | 74.32 | 73.15 | 73.18 | 2,004 | -0.68(-0.92%) |
Jul 01, 2021 | 72.98 | 73.87 | 72.69 | 73.87 | 3,562 | +1.51(+2.09%) |
Jun 30, 2021 | 72.54 | 74.30 | 72.28 | 72.36 | 11,227 | +0.20(+0.27%) |
Jun 29, 2021 | 73.83 | 73.83 | 71.62 | 72.16 | 3,946 | -0.91(-1.25%) |
Jun 28, 2021 | 74.93 | 74.93 | 73.08 | 73.08 | 4,617 | -1.86(-2.48%) |
Jun 25, 2021 | 74.41 | 75.86 | 73.05 | 74.93 | 36,747 | +0.92(+1.25%) |
Jun 24, 2021 | 73.79 | 74.20 | 70.65 | 74.01 | 16,554 | +1.26(+1.74%) |
Jun 23, 2021 | 72.42 | 74.08 | 70.39 | 72.74 | 5,892 | +0.10(+0.13%) |
Jun 22, 2021 | 70.27 | 73.05 | 70.27 | 72.65 | 5,404 | +1.20(+1.67%) |
Jun 21, 2021 | 72.41 | 72.59 | 71.00 | 71.45 | 6,115 | -0.71(-0.98%) |
Jun 18, 2021 | 72.36 | 72.97 | 71.12 | 72.16 | 12,724 | -1.24(-1.70%) |
Jun 17, 2021 | 76.03 | 76.10 | 73.00 | 73.41 | 10,648 | -3.00(-3.92%) |
Jun 16, 2021 | 76.35 | 77.33 | 76.35 | 76.40 | 4,397 | -1.21(-1.55%) |
Jun 15, 2021 | 78.25 | 78.29 | 76.35 | 77.61 | 6,238 | -0.32(-0.41%) |
Jun 14, 2021 | 76.78 | 77.93 | 75.37 | 77.93 | 7,293 | +0.71(+0.92%) |
Jun 11, 2021 | 78.84 | 79.01 | 76.86 | 77.22 | 4,434 | -1.85(-2.34%) |
Jun 10, 2021 | 78.77 | 79.80 | 77.44 | 79.07 | 10,545 | +0.49(+0.62%) |
Jun 09, 2021 | 77.41 | 78.64 | 76.05 | 78.58 | 11,444 | +0.78(+1.00%) |
Jun 08, 2021 | 77.17 | 77.80 | 76.23 | 77.80 | 8,432 | +0.00(+0.00%) |
Jun 07, 2021 | 74.11 | 77.80 | 73.67 | 77.80 | 13,169 | +3.63(+4.89%) |
Jun 04, 2021 | 73.45 | 74.61 | 73.16 | 74.17 | 8,596 | +0.60(+0.82%) |
Jun 03, 2021 | 73.11 | 73.57 | 72.55 | 73.57 | 5,119 | -0.28(-0.38%) |
Jun 02, 2021 | 73.45 | 73.85 | 72.88 | 73.85 | 4,921 | +0.77(+1.05%) |