Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 83.60 | 83.80 | 82.97 | 83.20 | 3,155,145 | -0.48(-0.57%) |
Aug 30, 2021 | 83.21 | 83.70 | 83.19 | 83.68 | 2,127,671 | +0.25(+0.30%) |
Aug 27, 2021 | 82.99 | 83.45 | 82.85 | 83.43 | 2,961,253 | +0.44(+0.53%) |
Aug 26, 2021 | 82.67 | 82.98 | 82.45 | 82.98 | 1,847,320 | +0.27(+0.32%) |
Aug 25, 2021 | 83.35 | 83.45 | 82.51 | 82.72 | 1,842,754 | -0.70(-0.84%) |
Aug 24, 2021 | 83.63 | 83.81 | 83.40 | 83.42 | 999,023 | -0.57(-0.68%) |
Aug 23, 2021 | 83.89 | 84.03 | 83.74 | 83.99 | 1,220,931 | -0.06(-0.07%) |
Aug 20, 2021 | 84.08 | 84.20 | 83.83 | 84.04 | 1,611,084 | +0.05(+0.05%) |
Aug 19, 2021 | 83.91 | 84.02 | 83.68 | 84.00 | 1,458,933 | +0.58(+0.70%) |
Aug 18, 2021 | 83.09 | 83.50 | 82.96 | 83.42 | 2,659,731 | +0.24(+0.29%) |
Aug 17, 2021 | 83.20 | 83.50 | 83.07 | 83.18 | 1,659,483 | +0.00(+0.00%) |
Aug 16, 2021 | 83.34 | 83.78 | 83.15 | 83.18 | 1,222,459 | +0.20(+0.24%) |
Aug 13, 2021 | 82.10 | 82.98 | 81.79 | 82.98 | 1,062,527 | +1.19(+1.45%) |
Aug 12, 2021 | 81.70 | 81.89 | 81.36 | 81.79 | 1,663,832 | -0.16(-0.19%) |
Aug 11, 2021 | 81.88 | 82.32 | 81.56 | 81.94 | 2,303,262 | -0.05(-0.06%) |
Aug 10, 2021 | 82.43 | 82.50 | 81.96 | 81.99 | 1,919,087 | -0.35(-0.42%) |
Aug 09, 2021 | 82.79 | 83.01 | 82.30 | 82.34 | 1,743,207 | -0.29(-0.35%) |
Aug 06, 2021 | 82.90 | 83.11 | 82.56 | 82.63 | 1,433,622 | -1.31(-1.56%) |
Aug 05, 2021 | 84.18 | 84.26 | 83.79 | 83.93 | 1,166,894 | -0.43(-0.51%) |
Aug 04, 2021 | 84.61 | 84.75 | 83.64 | 84.37 | 1,546,688 | +0.22(+0.26%) |
Aug 03, 2021 | 84.14 | 84.42 | 83.99 | 84.14 | 1,112,068 | +0.06(+0.07%) |
Aug 02, 2021 | 83.49 | 84.41 | 83.34 | 84.09 | 1,435,574 | +0.67(+0.80%) |
Jul 30, 2021 | 83.19 | 83.51 | 83.17 | 83.42 | 1,353,032 | +0.42(+0.51%) |
Jul 29, 2021 | 82.97 | 83.22 | 82.85 | 83.00 | 1,490,698 | -0.47(-0.56%) |
Jul 28, 2021 | 82.95 | 83.47 | 82.76 | 83.47 | 2,367,224 | +0.05(+0.06%) |
Jul 27, 2021 | 83.30 | 83.50 | 83.13 | 83.42 | 1,629,660 | +0.85(+1.02%) |
Jul 26, 2021 | 83.10 | 83.14 | 82.51 | 82.58 | 1,346,956 | -0.24(-0.29%) |
Jul 23, 2021 | 82.54 | 82.92 | 82.51 | 82.82 | 1,464,111 | -0.51(-0.62%) |
Jul 22, 2021 | 82.62 | 83.53 | 82.62 | 83.33 | 1,782,659 | +0.66(+0.80%) |
Jul 21, 2021 | 82.71 | 82.85 | 82.20 | 82.67 | 1,920,992 | -1.00(-1.20%) |
Jul 20, 2021 | 84.97 | 85.09 | 83.53 | 83.67 | 2,385,961 | -0.74(-0.87%) |
Jul 19, 2021 | 84.11 | 84.64 | 83.97 | 84.41 | 2,882,358 | +1.72(+2.08%) |
Jul 16, 2021 | 82.22 | 82.74 | 82.21 | 82.69 | 2,407,898 | -0.08(-0.10%) |
Jul 15, 2021 | 82.53 | 82.87 | 82.05 | 82.77 | 1,850,863 | +0.81(+0.99%) |
Jul 14, 2021 | 81.49 | 81.97 | 81.40 | 81.96 | 2,014,037 | +0.90(+1.11%) |
Jul 13, 2021 | 81.91 | 82.27 | 80.79 | 81.06 | 2,348,869 | -0.61(-0.74%) |
Jul 12, 2021 | 82.05 | 82.14 | 81.60 | 81.67 | 982,043 | -0.13(-0.16%) |
Jul 09, 2021 | 81.95 | 82.01 | 81.77 | 81.80 | 1,398,976 | -1.05(-1.26%) |
Jul 08, 2021 | 82.97 | 83.31 | 82.64 | 82.84 | 2,492,279 | +0.28(+0.35%) |
Jul 07, 2021 | 82.33 | 82.85 | 82.14 | 82.56 | 2,018,006 | +0.77(+0.94%) |
Jul 06, 2021 | 81.29 | 82.00 | 81.29 | 81.79 | 1,712,299 | +0.85(+1.06%) |
Jul 02, 2021 | 80.52 | 80.94 | 80.46 | 80.93 | 742,344 | +0.44(+0.55%) |
Jul 01, 2021 | 80.37 | 80.57 | 80.15 | 80.49 | 1,290,913 | +0.01(+0.01%) |
Jun 30, 2021 | 80.44 | 80.78 | 80.34 | 80.48 | 1,124,820 | +0.38(+0.47%) |
Jun 29, 2021 | 79.85 | 80.12 | 79.79 | 80.11 | 1,401,204 | +0.11(+0.14%) |
Jun 28, 2021 | 79.61 | 80.20 | 79.61 | 80.00 | 903,800 | +0.76(+0.96%) |
Jun 25, 2021 | 79.90 | 79.97 | 78.91 | 79.23 | 2,363,547 | -0.78(-0.97%) |
Jun 24, 2021 | 79.98 | 80.23 | 79.94 | 80.01 | 1,102,351 | +0.13(+0.16%) |
Jun 23, 2021 | 79.83 | 80.03 | 79.62 | 79.88 | 1,531,279 | -0.18(-0.23%) |
Jun 22, 2021 | 79.32 | 80.11 | 79.32 | 80.07 | 1,061,390 | +0.16(+0.20%) |
Jun 21, 2021 | 80.49 | 80.53 | 79.77 | 79.91 | 1,079,072 | -1.24(-1.53%) |
Jun 18, 2021 | 80.41 | 81.31 | 80.30 | 81.15 | 3,031,095 | +1.43(+1.80%) |
Jun 17, 2021 | 79.11 | 80.72 | 79.02 | 79.72 | 1,543,119 | +1.06(+1.34%) |
Jun 16, 2021 | 78.93 | 79.08 | 78.26 | 78.66 | 1,172,277 | -0.10(-0.13%) |
Jun 15, 2021 | 78.60 | 78.77 | 78.47 | 78.77 | 1,084,980 | -0.08(-0.10%) |
Jun 14, 2021 | 79.31 | 79.31 | 78.72 | 78.85 | 758,880 | -0.57(-0.72%) |
Jun 11, 2021 | 79.41 | 79.45 | 79.18 | 79.42 | 296,505 | -0.08(-0.10%) |
Jun 10, 2021 | 78.63 | 79.55 | 78.55 | 79.50 | 768,376 | +0.44(+0.56%) |
Jun 09, 2021 | 79.11 | 79.31 | 78.84 | 79.06 | 595,898 | +0.65(+0.83%) |
Jun 08, 2021 | 78.54 | 78.55 | 78.33 | 78.41 | 540,547 | +0.50(+0.64%) |
Jun 07, 2021 | 78.00 | 78.03 | 77.85 | 77.91 | 669,474 | -0.23(-0.29%) |
Jun 04, 2021 | 77.43 | 78.14 | 77.43 | 78.14 | 480,113 | +1.00(+1.30%) |
Jun 03, 2021 | 77.38 | 77.40 | 77.05 | 77.14 | 520,137 | -0.28(-0.36%) |
Jun 02, 2021 | 77.41 | 77.54 | 77.31 | 77.42 | 422,079 | +0.17(+0.23%) |