Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.06 | 88.33 | 87.20 | 88.19 | 1,226,044 | +0.16(+0.18%) |
Aug 30, 2021 | 88.69 | 88.84 | 87.98 | 88.03 | 1,126,696 | -0.47(-0.53%) |
Aug 27, 2021 | 87.23 | 89.05 | 86.87 | 88.50 | 1,032,345 | +2.07(+2.40%) |
Aug 26, 2021 | 86.47 | 87.14 | 85.71 | 86.43 | 2,048,382 | +0.35(+0.41%) |
Aug 25, 2021 | 85.54 | 86.33 | 85.44 | 86.07 | 2,241,907 | +0.49(+0.57%) |
Aug 24, 2021 | 86.13 | 86.83 | 85.49 | 85.58 | 1,868,465 | -0.28(-0.32%) |
Aug 23, 2021 | 84.77 | 86.12 | 84.77 | 85.86 | 1,808,354 | +1.65(+1.96%) |
Aug 20, 2021 | 83.90 | 84.70 | 83.61 | 84.21 | 1,740,796 | +0.25(+0.29%) |
Aug 19, 2021 | 85.70 | 86.74 | 83.82 | 83.96 | 1,589,112 | -2.40(-2.77%) |
Aug 18, 2021 | 86.33 | 87.18 | 86.04 | 86.36 | 930,857 | -0.55(-0.63%) |
Aug 17, 2021 | 86.59 | 87.49 | 85.83 | 86.91 | 765,024 | -0.45(-0.52%) |
Aug 16, 2021 | 86.82 | 87.92 | 86.14 | 87.36 | 970,111 | +0.04(+0.05%) |
Aug 13, 2021 | 87.43 | 87.55 | 86.52 | 87.32 | 608,057 | -0.09(-0.10%) |
Aug 12, 2021 | 87.89 | 87.89 | 86.49 | 87.41 | 614,517 | -0.36(-0.41%) |
Aug 11, 2021 | 86.14 | 87.83 | 85.82 | 87.77 | 1,197,653 | +1.72(+1.99%) |
Aug 10, 2021 | 85.23 | 86.44 | 84.47 | 86.06 | 849,488 | +0.97(+1.14%) |
Aug 09, 2021 | 84.10 | 85.36 | 83.50 | 85.09 | 884,585 | +0.61(+0.72%) |
Aug 06, 2021 | 85.16 | 85.37 | 84.11 | 84.48 | 934,130 | +0.03(+0.03%) |
Aug 05, 2021 | 84.01 | 84.86 | 83.72 | 84.45 | 834,069 | +1.25(+1.50%) |
Aug 04, 2021 | 82.75 | 84.53 | 82.75 | 83.20 | 953,012 | -0.71(-0.84%) |
Aug 03, 2021 | 82.46 | 84.18 | 81.33 | 83.91 | 777,432 | +1.93(+2.36%) |
Aug 02, 2021 | 84.09 | 85.64 | 81.80 | 81.98 | 962,119 | -1.27(-1.52%) |
Jul 30, 2021 | 83.34 | 83.39 | 81.86 | 83.24 | 911,647 | -0.14(-0.16%) |
Jul 29, 2021 | 82.88 | 83.89 | 81.01 | 83.38 | 1,338,438 | +1.72(+2.10%) |
Jul 28, 2021 | 80.42 | 82.08 | 80.33 | 81.66 | 1,291,675 | +1.23(+1.52%) |
Jul 27, 2021 | 79.67 | 81.02 | 79.30 | 80.44 | 927,119 | -0.09(-0.11%) |
Jul 26, 2021 | 80.24 | 80.90 | 79.72 | 80.53 | 1,010,781 | +0.28(+0.35%) |
Jul 23, 2021 | 80.27 | 80.84 | 79.56 | 80.24 | 626,776 | +0.15(+0.18%) |
Jul 22, 2021 | 81.08 | 81.08 | 79.57 | 80.09 | 897,068 | -0.96(-1.19%) |
Jul 21, 2021 | 80.76 | 81.22 | 80.22 | 81.05 | 833,171 | +0.88(+1.10%) |
Jul 20, 2021 | 76.88 | 80.67 | 76.71 | 80.17 | 1,309,579 | +3.53(+4.61%) |
Jul 19, 2021 | 78.40 | 78.47 | 76.12 | 76.64 | 1,376,250 | -3.40(-4.25%) |
Jul 16, 2021 | 81.32 | 81.51 | 79.82 | 80.04 | 1,022,050 | -0.74(-0.91%) |
Jul 15, 2021 | 80.07 | 82.08 | 79.92 | 80.78 | 1,039,104 | -0.11(-0.13%) |
Jul 14, 2021 | 81.46 | 82.18 | 80.35 | 80.89 | 708,428 | -0.35(-0.43%) |
Jul 13, 2021 | 81.21 | 81.80 | 81.11 | 81.24 | 817,749 | -0.13(-0.16%) |
Jul 12, 2021 | 80.78 | 81.87 | 80.16 | 81.37 | 659,714 | +0.11(+0.13%) |
Jul 09, 2021 | 79.88 | 81.40 | 79.74 | 81.26 | 788,808 | +2.67(+3.39%) |
Jul 08, 2021 | 78.62 | 79.17 | 77.20 | 78.59 | 942,320 | -1.03(-1.29%) |
Jul 07, 2021 | 78.17 | 79.79 | 77.71 | 79.62 | 986,595 | +0.86(+1.10%) |
Jul 06, 2021 | 79.53 | 79.79 | 77.48 | 78.76 | 1,248,478 | -1.24(-1.54%) |
Jul 02, 2021 | 80.27 | 80.33 | 79.29 | 80.00 | 687,735 | -0.26(-0.33%) |
Jul 01, 2021 | 81.44 | 82.06 | 80.22 | 80.26 | 1,120,912 | -0.46(-0.57%) |
Jun 30, 2021 | 79.75 | 80.80 | 79.52 | 80.72 | 2,027,384 | +0.94(+1.18%) |
Jun 29, 2021 | 80.75 | 81.12 | 79.61 | 79.78 | 761,441 | -0.74(-0.91%) |
Jun 28, 2021 | 81.32 | 81.54 | 80.28 | 80.52 | 992,626 | -0.80(-0.99%) |
Jun 25, 2021 | 82.26 | 82.68 | 81.20 | 81.32 | 1,244,791 | -0.55(-0.67%) |
Jun 24, 2021 | 80.15 | 82.15 | 79.82 | 81.87 | 1,075,762 | +2.29(+2.87%) |
Jun 23, 2021 | 79.44 | 80.80 | 79.43 | 79.58 | 1,385,981 | +0.22(+0.27%) |
Jun 22, 2021 | 77.91 | 79.75 | 77.55 | 79.37 | 1,775,328 | +1.41(+1.81%) |
Jun 21, 2021 | 76.93 | 78.19 | 76.68 | 77.96 | 1,397,121 | +1.81(+2.38%) |
Jun 18, 2021 | 74.87 | 76.62 | 74.84 | 76.14 | 2,158,080 | -0.20(-0.26%) |
Jun 17, 2021 | 78.64 | 78.86 | 75.12 | 76.34 | 1,272,255 | -2.14(-2.72%) |
Jun 16, 2021 | 78.63 | 79.44 | 78.17 | 78.48 | 730,653 | -0.41(-0.52%) |
Jun 15, 2021 | 79.55 | 79.72 | 77.94 | 78.89 | 1,406,035 | -0.20(-0.25%) |
Jun 14, 2021 | 79.91 | 79.94 | 78.45 | 79.08 | 1,247,288 | -0.94(-1.18%) |
Jun 11, 2021 | 80.26 | 80.46 | 79.32 | 80.03 | 741,532 | +0.35(+0.44%) |
Jun 10, 2021 | 80.82 | 80.82 | 79.66 | 79.67 | 713,528 | -0.16(-0.20%) |
Jun 09, 2021 | 80.85 | 80.93 | 79.82 | 79.83 | 856,193 | -1.01(-1.25%) |
Jun 08, 2021 | 80.82 | 81.10 | 80.07 | 80.84 | 690,691 | +0.03(+0.04%) |
Jun 07, 2021 | 81.35 | 81.65 | 80.53 | 80.81 | 695,939 | -0.42(-0.52%) |
Jun 04, 2021 | 81.36 | 81.56 | 80.79 | 81.23 | 873,601 | +0.15(+0.18%) |
Jun 03, 2021 | 81.98 | 82.29 | 80.80 | 81.08 | 701,695 | -1.26(-1.52%) |
Jun 02, 2021 | 83.01 | 83.08 | 81.95 | 82.34 | 870,921 | -0.24(-0.29%) |