Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 82.54 | 83.28 | 82.16 | 82.69 | 301,693 | +0.28(+0.34%) |
Aug 30, 2021 | 83.21 | 84.05 | 81.86 | 82.41 | 199,372 | -0.52(-0.63%) |
Aug 27, 2021 | 81.82 | 83.60 | 81.20 | 82.93 | 294,389 | +1.24(+1.52%) |
Aug 26, 2021 | 82.66 | 83.17 | 81.03 | 81.69 | 630,171 | -1.31(-1.58%) |
Aug 25, 2021 | 83.14 | 84.16 | 82.62 | 83.00 | 159,847 | -0.38(-0.46%) |
Aug 24, 2021 | 82.31 | 84.14 | 81.67 | 83.38 | 200,574 | +0.97(+1.18%) |
Aug 23, 2021 | 82.09 | 83.48 | 81.95 | 82.41 | 180,911 | +0.38(+0.46%) |
Aug 20, 2021 | 80.94 | 83.59 | 80.50 | 82.03 | 350,403 | +2.28(+2.86%) |
Aug 19, 2021 | 78.62 | 80.47 | 78.51 | 79.75 | 304,450 | +0.43(+0.54%) |
Aug 18, 2021 | 80.80 | 80.43 | 79.00 | 79.32 | 340,133 | -1.11(-1.38%) |
Aug 17, 2021 | 79.15 | 80.75 | 77.02 | 80.43 | 368,450 | +1.18(+1.49%) |
Aug 16, 2021 | 77.03 | 79.53 | 75.50 | 79.25 | 333,564 | +2.31(+3.00%) |
Aug 13, 2021 | 77.38 | 78.69 | 76.50 | 76.94 | 190,757 | -0.60(-0.77%) |
Aug 12, 2021 | 79.51 | 79.52 | 77.50 | 77.54 | 182,716 | -0.33(-0.42%) |
Aug 11, 2021 | 78.68 | 78.68 | 74.73 | 77.87 | 932,822 | -0.81(-1.03%) |
Aug 10, 2021 | 81.60 | 81.96 | 78.66 | 78.68 | 334,649 | -3.20(-3.91%) |
Aug 09, 2021 | 84.22 | 84.22 | 81.06 | 81.88 | 844,544 | -2.44(-2.89%) |
Aug 06, 2021 | 84.30 | 84.91 | 82.04 | 84.32 | 729,301 | +0.14(+0.17%) |
Aug 05, 2021 | 86.62 | 87.06 | 82.96 | 84.18 | 1,452,416 | -1.89(-2.20%) |
Aug 04, 2021 | 85.84 | 88.41 | 85.00 | 86.07 | 2,156,650 | +2.58(+3.09%) |
Aug 03, 2021 | 86.00 | 86.54 | 81.05 | 83.49 | 789,153 | -4.39(-5.00%) |
Aug 02, 2021 | 85.70 | 88.25 | 84.61 | 87.88 | 466,283 | +1.58(+1.83%) |
Jul 30, 2021 | 88.00 | 88.08 | 84.94 | 86.30 | 384,462 | -2.32(-2.62%) |
Jul 29, 2021 | 83.81 | 89.17 | 83.81 | 88.62 | 648,481 | +2.69(+3.13%) |
Jul 28, 2021 | 84.29 | 88.94 | 83.11 | 85.93 | 674,603 | +3.91(+4.77%) |
Jul 27, 2021 | 83.66 | 84.14 | 81.75 | 82.02 | 334,090 | -2.05(-2.44%) |
Jul 26, 2021 | 82.55 | 85.27 | 82.33 | 84.07 | 352,551 | +1.12(+1.35%) |
Jul 23, 2021 | 82.71 | 83.60 | 82.14 | 82.95 | 326,662 | +0.78(+0.95%) |
Jul 22, 2021 | 82.35 | 83.23 | 81.72 | 82.17 | 251,274 | -0.44(-0.53%) |
Jul 21, 2021 | 80.06 | 82.97 | 79.44 | 82.61 | 384,211 | +3.11(+3.91%) |
Jul 20, 2021 | 78.65 | 80.80 | 78.34 | 79.50 | 657,933 | +3.48(+4.58%) |
Jul 19, 2021 | 76.51 | 77.85 | 75.48 | 76.02 | 281,871 | -1.68(-2.16%) |
Jul 16, 2021 | 78.72 | 79.19 | 77.34 | 77.70 | 179,028 | -0.70(-0.89%) |
Jul 15, 2021 | 78.46 | 80.08 | 77.92 | 78.40 | 215,349 | -0.49(-0.62%) |
Jul 14, 2021 | 79.12 | 79.13 | 78.07 | 78.89 | 127,231 | -0.26(-0.33%) |
Jul 13, 2021 | 80.00 | 80.68 | 79.10 | 79.15 | 176,461 | -1.25(-1.55%) |
Jul 12, 2021 | 81.01 | 81.23 | 80.13 | 80.40 | 101,567 | -0.57(-0.70%) |
Jul 09, 2021 | 82.26 | 82.26 | 80.20 | 80.97 | 160,264 | -0.83(-1.01%) |
Jul 08, 2021 | 80.30 | 82.47 | 80.22 | 81.80 | 172,198 | -0.65(-0.79%) |
Jul 07, 2021 | 81.55 | 83.05 | 81.37 | 82.45 | 165,240 | +1.15(+1.41%) |
Jul 06, 2021 | 82.29 | 82.57 | 79.87 | 81.30 | 203,355 | -1.76(-2.12%) |
Jul 02, 2021 | 85.50 | 85.50 | 82.79 | 83.06 | 251,311 | -2.21(-2.59%) |
Jul 01, 2021 | 84.43 | 86.26 | 83.81 | 85.27 | 226,102 | +1.16(+1.38%) |
Jun 30, 2021 | 85.40 | 85.42 | 83.64 | 84.11 | 188,697 | -1.32(-1.55%) |
Jun 29, 2021 | 85.91 | 86.73 | 85.00 | 85.43 | 130,237 | -0.65(-0.76%) |
Jun 28, 2021 | 86.58 | 86.97 | 85.73 | 86.08 | 162,501 | -0.51(-0.59%) |
Jun 25, 2021 | 87.31 | 87.37 | 86.29 | 86.59 | 579,534 | -0.42(-0.48%) |
Jun 24, 2021 | 86.26 | 87.01 | 85.70 | 87.01 | 144,961 | +0.95(+1.10%) |
Jun 23, 2021 | 83.98 | 86.34 | 83.83 | 86.06 | 239,882 | +1.95(+2.32%) |
Jun 22, 2021 | 84.30 | 84.69 | 83.80 | 84.11 | 166,501 | +0.04(+0.05%) |
Jun 21, 2021 | 82.65 | 84.48 | 81.78 | 84.07 | 235,933 | +1.82(+2.21%) |
Jun 18, 2021 | 83.13 | 84.24 | 82.25 | 82.25 | 375,943 | -1.75(-2.08%) |
Jun 17, 2021 | 81.88 | 84.71 | 81.58 | 84.00 | 320,170 | +1.71(+2.08%) |
Jun 16, 2021 | 82.72 | 83.17 | 81.95 | 82.29 | 173,406 | +0.15(+0.18%) |
Jun 15, 2021 | 81.92 | 82.98 | 80.81 | 82.14 | 166,626 | +0.43(+0.53%) |
Jun 14, 2021 | 81.60 | 81.96 | 80.52 | 81.71 | 311,836 | -0.08(-0.10%) |
Jun 11, 2021 | 81.76 | 82.37 | 81.20 | 81.79 | 492,552 | +0.57(+0.70%) |
Jun 10, 2021 | 80.03 | 81.75 | 79.97 | 81.22 | 175,928 | +1.40(+1.75%) |
Jun 09, 2021 | 80.15 | 80.96 | 79.72 | 79.82 | 124,855 | +0.11(+0.14%) |
Jun 08, 2021 | 79.87 | 80.89 | 79.09 | 79.71 | 246,927 | -0.38(-0.47%) |
Jun 07, 2021 | 79.87 | 81.21 | 79.70 | 80.09 | 175,700 | +0.01(+0.01%) |
Jun 04, 2021 | 79.83 | 80.87 | 79.23 | 80.08 | 141,548 | +0.82(+1.03%) |
Jun 03, 2021 | 79.33 | 80.49 | 77.57 | 79.26 | 260,639 | +0.02(+0.03%) |
Jun 02, 2021 | 81.20 | 82.70 | 78.77 | 79.24 | 318,629 | -2.45(-3.00%) |