Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.96 | 74.01 | 73.72 | 73.85 | 2,054,271 | -0.09(-0.12%) |
Aug 30, 2021 | 73.71 | 74.10 | 73.67 | 73.93 | 1,474,614 | +0.27(+0.36%) |
Aug 27, 2021 | 73.46 | 73.73 | 73.25 | 73.67 | 1,682,887 | +0.32(+0.44%) |
Aug 26, 2021 | 73.63 | 73.67 | 73.26 | 73.34 | 2,144,975 | -0.35(-0.48%) |
Aug 25, 2021 | 73.72 | 73.78 | 73.51 | 73.70 | 2,012,641 | -0.01(-0.01%) |
Aug 24, 2021 | 74.07 | 74.07 | 73.70 | 73.71 | 1,630,424 | -0.24(-0.32%) |
Aug 23, 2021 | 73.94 | 74.15 | 73.85 | 73.94 | 1,987,484 | +0.15(+0.21%) |
Aug 20, 2021 | 73.28 | 73.91 | 73.14 | 73.79 | 2,954,088 | +0.54(+0.74%) |
Aug 19, 2021 | 72.49 | 73.44 | 72.49 | 73.25 | 5,111,572 | +0.32(+0.44%) |
Aug 18, 2021 | 73.63 | 73.73 | 72.89 | 72.93 | 2,869,474 | -0.85(-1.15%) |
Aug 17, 2021 | 73.46 | 73.79 | 73.35 | 73.77 | 3,035,346 | +0.08(+0.10%) |
Aug 16, 2021 | 73.13 | 73.70 | 73.04 | 73.70 | 2,723,900 | +0.38(+0.52%) |
Aug 13, 2021 | 73.13 | 73.32 | 73.12 | 73.32 | 1,684,732 | +0.30(+0.42%) |
Aug 12, 2021 | 72.99 | 73.04 | 72.76 | 73.01 | 1,589,304 | +0.16(+0.22%) |
Aug 11, 2021 | 72.92 | 73.04 | 72.78 | 72.85 | 2,300,456 | +0.10(+0.14%) |
Aug 10, 2021 | 72.79 | 72.92 | 72.66 | 72.75 | 1,557,965 | -0.07(-0.09%) |
Aug 09, 2021 | 72.83 | 72.87 | 72.68 | 72.81 | 2,226,800 | +0.08(+0.10%) |
Aug 06, 2021 | 72.70 | 72.84 | 72.60 | 72.74 | 1,680,950 | -0.04(-0.05%) |
Aug 05, 2021 | 72.61 | 72.78 | 72.49 | 72.77 | 1,736,998 | +0.25(+0.34%) |
Aug 04, 2021 | 72.78 | 72.84 | 72.41 | 72.53 | 2,253,877 | -0.29(-0.39%) |
Aug 03, 2021 | 72.28 | 72.82 | 72.23 | 72.81 | 2,844,801 | +0.45(+0.62%) |
Aug 02, 2021 | 72.57 | 72.73 | 72.31 | 72.36 | 2,131,480 | -0.12(-0.17%) |
Jul 30, 2021 | 72.11 | 72.71 | 72.11 | 72.49 | 2,025,809 | -0.01(-0.01%) |
Jul 29, 2021 | 72.57 | 72.66 | 72.46 | 72.50 | 1,554,595 | +0.17(+0.24%) |
Jul 28, 2021 | 72.42 | 72.48 | 72.12 | 72.33 | 3,213,059 | -0.17(-0.24%) |
Jul 27, 2021 | 72.38 | 72.50 | 72.14 | 72.50 | 2,290,859 | +0.11(+0.16%) |
Jul 26, 2021 | 72.47 | 72.50 | 72.21 | 72.38 | 1,726,927 | -0.13(-0.18%) |
Jul 23, 2021 | 72.03 | 72.56 | 71.84 | 72.52 | 2,116,082 | +0.74(+1.03%) |
Jul 22, 2021 | 71.51 | 71.80 | 71.47 | 71.77 | 2,791,542 | +0.23(+0.32%) |
Jul 21, 2021 | 71.48 | 71.66 | 71.39 | 71.55 | 1,990,144 | +0.04(+0.05%) |
Jul 20, 2021 | 71.14 | 71.75 | 71.03 | 71.51 | 2,409,063 | +0.58(+0.82%) |
Jul 19, 2021 | 71.16 | 71.36 | 70.44 | 70.93 | 6,561,506 | -0.67(-0.93%) |
Jul 16, 2021 | 71.77 | 71.87 | 71.52 | 71.59 | 2,965,600 | +0.09(+0.12%) |
Jul 15, 2021 | 71.27 | 71.54 | 71.20 | 71.51 | 1,920,872 | +0.07(+0.09%) |
Jul 14, 2021 | 71.46 | 71.53 | 71.28 | 71.44 | 1,985,641 | +0.26(+0.36%) |
Jul 13, 2021 | 71.29 | 71.59 | 71.14 | 71.19 | 2,724,168 | -0.15(-0.21%) |
Jul 12, 2021 | 71.35 | 71.39 | 71.21 | 71.34 | 2,556,292 | +0.02(+0.03%) |
Jul 09, 2021 | 71.15 | 71.36 | 70.91 | 71.32 | 2,694,210 | +0.49(+0.70%) |
Jul 08, 2021 | 70.64 | 70.96 | 70.54 | 70.82 | 3,088,971 | -0.47(-0.65%) |
Jul 07, 2021 | 70.99 | 71.30 | 70.90 | 71.29 | 2,706,781 | +0.43(+0.60%) |
Jul 06, 2021 | 70.88 | 70.94 | 70.41 | 70.86 | 1,854,127 | -0.01(-0.01%) |
Jul 02, 2021 | 70.65 | 70.91 | 70.57 | 70.87 | 1,621,992 | +0.44(+0.62%) |
Jul 01, 2021 | 70.03 | 70.46 | 70.03 | 70.43 | 1,897,637 | +0.43(+0.61%) |
Jun 30, 2021 | 70.12 | 70.17 | 69.95 | 70.01 | 2,218,431 | -0.06(-0.08%) |
Jun 29, 2021 | 70.09 | 70.27 | 69.98 | 70.06 | 2,229,093 | -0.03(-0.04%) |
Jun 28, 2021 | 70.08 | 70.16 | 69.90 | 70.09 | 1,784,332 | +0.13(+0.19%) |
Jun 25, 2021 | 69.66 | 70.00 | 69.56 | 69.96 | 2,048,444 | +0.46(+0.66%) |
Jun 24, 2021 | 69.46 | 69.62 | 69.34 | 69.50 | 2,289,908 | +0.45(+0.65%) |
Jun 23, 2021 | 69.45 | 69.45 | 69.06 | 69.06 | 2,537,087 | -0.35(-0.51%) |
Jun 22, 2021 | 69.20 | 69.55 | 69.15 | 69.41 | 2,868,205 | +0.21(+0.30%) |
Jun 21, 2021 | 68.73 | 69.23 | 68.48 | 69.20 | 3,924,360 | +0.87(+1.28%) |
Jun 18, 2021 | 68.88 | 68.88 | 68.29 | 68.32 | 4,220,273 | -0.80(-1.16%) |
Jun 17, 2021 | 68.84 | 69.29 | 68.74 | 69.12 | 4,219,983 | +0.17(+0.25%) |
Jun 16, 2021 | 69.65 | 69.67 | 68.69 | 68.95 | 3,350,719 | -0.55(-0.79%) |
Jun 15, 2021 | 69.85 | 69.85 | 69.45 | 69.50 | 3,353,168 | -0.26(-0.37%) |
Jun 14, 2021 | 69.73 | 69.76 | 69.37 | 69.76 | 1,806,761 | +0.11(+0.16%) |
Jun 11, 2021 | 69.69 | 69.69 | 69.41 | 69.64 | 4,770,070 | -0.09(-0.12%) |
Jun 10, 2021 | 69.32 | 69.75 | 69.20 | 69.73 | 3,503,297 | +0.58(+0.84%) |
Jun 09, 2021 | 69.01 | 69.36 | 69.01 | 69.15 | 2,216,159 | +0.14(+0.21%) |
Jun 08, 2021 | 69.22 | 69.25 | 68.78 | 69.00 | 2,460,552 | -0.09(-0.12%) |
Jun 07, 2021 | 69.23 | 69.23 | 68.99 | 69.09 | 2,675,251 | -0.05(-0.07%) |
Jun 04, 2021 | 68.72 | 69.17 | 68.72 | 69.14 | 3,021,564 | +0.52(+0.76%) |
Jun 03, 2021 | 68.29 | 68.72 | 68.15 | 68.62 | 2,709,141 | -0.03(-0.04%) |
Jun 02, 2021 | 68.53 | 68.69 | 68.41 | 68.64 | 2,588,501 | +0.23(+0.33%) |