Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.15 | 73.32 | 72.56 | 73.07 | 1,704,343 | -0.13(-0.17%) |
Aug 30, 2021 | 73.82 | 73.89 | 73.19 | 73.20 | 1,554,433 | -0.34(-0.47%) |
Aug 27, 2021 | 72.27 | 73.71 | 72.27 | 73.54 | 567,680 | +1.61(+2.24%) |
Aug 26, 2021 | 72.46 | 72.75 | 71.74 | 71.93 | 1,015,252 | -0.73(-1.01%) |
Aug 25, 2021 | 72.14 | 72.93 | 71.88 | 72.66 | 977,688 | +0.65(+0.91%) |
Aug 24, 2021 | 71.42 | 72.08 | 71.42 | 72.01 | 836,987 | +1.01(+1.42%) |
Aug 23, 2021 | 70.00 | 71.09 | 70.00 | 71.00 | 640,209 | +1.70(+2.45%) |
Aug 20, 2021 | 68.52 | 69.31 | 68.41 | 69.30 | 299,341 | +0.66(+0.97%) |
Aug 19, 2021 | 68.69 | 69.13 | 68.00 | 68.64 | 466,854 | -1.01(-1.45%) |
Aug 18, 2021 | 70.12 | 70.93 | 69.56 | 69.64 | 491,756 | -0.58(-0.82%) |
Aug 17, 2021 | 71.06 | 71.21 | 69.46 | 70.22 | 631,424 | -1.57(-2.19%) |
Aug 16, 2021 | 72.06 | 72.06 | 71.15 | 71.79 | 883,569 | -1.00(-1.37%) |
Aug 13, 2021 | 73.48 | 73.54 | 72.60 | 72.79 | 271,938 | -0.73(-1.00%) |
Aug 12, 2021 | 73.65 | 73.65 | 72.72 | 73.52 | 285,001 | -0.33(-0.45%) |
Aug 11, 2021 | 73.15 | 73.86 | 72.56 | 73.86 | 344,688 | +0.77(+1.06%) |
Aug 10, 2021 | 72.38 | 73.36 | 72.20 | 73.08 | 233,396 | +0.82(+1.14%) |
Aug 09, 2021 | 72.29 | 72.61 | 71.66 | 72.26 | 220,962 | -0.47(-0.65%) |
Aug 06, 2021 | 72.52 | 72.90 | 72.25 | 72.73 | 503,825 | +0.73(+1.02%) |
Aug 05, 2021 | 70.78 | 72.23 | 70.78 | 72.00 | 319,516 | +1.51(+2.14%) |
Aug 04, 2021 | 71.04 | 71.65 | 70.51 | 70.49 | 362,101 | -1.13(-1.58%) |
Aug 03, 2021 | 70.96 | 71.63 | 69.85 | 71.63 | 282,144 | +0.89(+1.26%) |
Aug 02, 2021 | 71.47 | 72.80 | 70.68 | 70.74 | 550,081 | -0.40(-0.56%) |
Jul 30, 2021 | 71.21 | 72.05 | 70.84 | 71.14 | 366,379 | -0.60(-0.83%) |
Jul 29, 2021 | 71.59 | 72.26 | 71.33 | 71.73 | 225,539 | +0.69(+0.98%) |
Jul 28, 2021 | 70.81 | 71.48 | 69.86 | 71.04 | 365,114 | +0.57(+0.80%) |
Jul 27, 2021 | 70.72 | 70.72 | 69.71 | 70.47 | 158,097 | -0.79(-1.11%) |
Jul 26, 2021 | 70.13 | 71.27 | 70.13 | 71.26 | 435,810 | +1.07(+1.52%) |
Jul 23, 2021 | 70.62 | 70.70 | 69.73 | 70.20 | 695,774 | -0.01(-0.01%) |
Jul 22, 2021 | 70.69 | 70.69 | 69.68 | 70.21 | 342,944 | -0.75(-1.06%) |
Jul 21, 2021 | 69.52 | 71.10 | 69.52 | 70.96 | 1,360,938 | +2.13(+3.10%) |
Jul 20, 2021 | 66.61 | 69.04 | 66.33 | 68.83 | 847,491 | +2.35(+3.53%) |
Jul 19, 2021 | 66.56 | 66.97 | 65.57 | 66.49 | 2,012,749 | -2.05(-2.99%) |
Jul 16, 2021 | 70.89 | 70.89 | 68.42 | 68.54 | 378,498 | -1.78(-2.53%) |
Jul 15, 2021 | 70.56 | 71.05 | 69.63 | 70.32 | 564,274 | -0.79(-1.11%) |
Jul 14, 2021 | 72.54 | 73.36 | 70.95 | 71.11 | 988,294 | -1.06(-1.46%) |
Jul 13, 2021 | 73.10 | 73.10 | 72.12 | 72.16 | 758,817 | -1.25(-1.70%) |
Jul 12, 2021 | 72.55 | 73.57 | 72.11 | 73.42 | 672,792 | +0.51(+0.70%) |
Jul 09, 2021 | 71.88 | 72.95 | 71.50 | 72.91 | 934,272 | +1.99(+2.81%) |
Jul 08, 2021 | 70.21 | 71.56 | 69.60 | 70.91 | 1,133,937 | -0.77(-1.08%) |
Jul 07, 2021 | 72.56 | 73.01 | 71.08 | 71.69 | 1,282,888 | -0.97(-1.33%) |
Jul 06, 2021 | 74.43 | 74.43 | 72.23 | 72.65 | 716,808 | -1.76(-2.36%) |
Jul 02, 2021 | 74.74 | 74.74 | 74.17 | 74.41 | 538,390 | -0.22(-0.29%) |
Jul 01, 2021 | 74.52 | 74.86 | 74.26 | 74.63 | 695,569 | +0.76(+1.03%) |
Jun 30, 2021 | 73.39 | 74.03 | 73.35 | 73.86 | 396,633 | +0.50(+0.68%) |
Jun 29, 2021 | 73.72 | 74.13 | 73.25 | 73.37 | 568,679 | -0.15(-0.20%) |
Jun 28, 2021 | 74.83 | 74.83 | 73.14 | 73.51 | 337,627 | -1.34(-1.79%) |
Jun 25, 2021 | 74.59 | 75.03 | 74.38 | 74.85 | 350,816 | +0.61(+0.82%) |
Jun 24, 2021 | 73.93 | 74.37 | 73.52 | 74.25 | 422,317 | +0.79(+1.08%) |
Jun 23, 2021 | 73.36 | 74.06 | 73.36 | 73.45 | 483,180 | +0.35(+0.48%) |
Jun 22, 2021 | 72.99 | 73.37 | 72.28 | 73.10 | 499,012 | +0.07(+0.09%) |
Jun 21, 2021 | 71.51 | 73.05 | 71.42 | 73.03 | 500,195 | +2.15(+3.04%) |
Jun 18, 2021 | 71.52 | 71.80 | 70.83 | 70.88 | 1,060,115 | -1.63(-2.24%) |
Jun 17, 2021 | 74.41 | 74.74 | 71.82 | 72.51 | 634,909 | -2.01(-2.69%) |
Jun 16, 2021 | 74.50 | 74.90 | 73.72 | 74.51 | 365,569 | -0.09(-0.12%) |
Jun 15, 2021 | 74.50 | 74.92 | 74.12 | 74.60 | 461,653 | +0.16(+0.21%) |
Jun 14, 2021 | 75.21 | 75.43 | 74.08 | 74.45 | 538,115 | -0.69(-0.92%) |
Jun 11, 2021 | 75.00 | 75.27 | 74.82 | 75.14 | 262,979 | +0.32(+0.43%) |
Jun 10, 2021 | 75.92 | 76.06 | 74.48 | 74.82 | 255,652 | -0.45(-0.60%) |
Jun 09, 2021 | 76.30 | 76.34 | 75.24 | 75.26 | 394,367 | -0.98(-1.29%) |
Jun 08, 2021 | 76.21 | 76.38 | 75.43 | 76.25 | 444,918 | +0.23(+0.31%) |
Jun 07, 2021 | 76.20 | 76.40 | 75.89 | 76.02 | 532,749 | -0.10(-0.13%) |
Jun 04, 2021 | 76.20 | 76.37 | 75.51 | 76.11 | 308,963 | +0.31(+0.41%) |
Jun 03, 2021 | 75.95 | 76.32 | 75.26 | 75.80 | 444,866 | -0.70(-0.92%) |
Jun 02, 2021 | 76.43 | 76.72 | 75.70 | 76.50 | 534,349 | +0.34(+0.45%) |