Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.54 | 73.15 | 70.31 | 72.15 | 897,782 | -0.70(-0.96%) |
Aug 30, 2021 | 74.34 | 75.20 | 71.81 | 72.85 | 755,865 | -0.63(-0.86%) |
Aug 27, 2021 | 71.67 | 73.50 | 71.38 | 73.48 | 495,697 | +1.66(+2.31%) |
Aug 26, 2021 | 72.50 | 75.51 | 71.24 | 71.82 | 977,469 | -1.44(-1.97%) |
Aug 25, 2021 | 72.74 | 75.14 | 71.82 | 73.26 | 882,454 | +0.61(+0.84%) |
Aug 24, 2021 | 71.97 | 72.97 | 70.55 | 72.65 | 957,227 | +1.75(+2.47%) |
Aug 23, 2021 | 69.75 | 71.81 | 69.45 | 70.90 | 1,408,304 | +1.32(+1.90%) |
Aug 20, 2021 | 67.57 | 70.24 | 67.27 | 69.58 | 901,354 | +2.22(+3.30%) |
Aug 19, 2021 | 68.25 | 69.36 | 66.77 | 67.36 | 1,189,534 | -1.55(-2.25%) |
Aug 18, 2021 | 69.85 | 70.58 | 67.86 | 68.91 | 1,012,787 | -0.59(-0.84%) |
Aug 17, 2021 | 68.42 | 73.65 | 68.42 | 69.50 | 1,662,543 | -0.10(-0.15%) |
Aug 16, 2021 | 72.00 | 72.00 | 68.12 | 69.60 | 1,148,114 | -3.06(-4.21%) |
Aug 13, 2021 | 72.92 | 74.42 | 71.10 | 72.66 | 1,187,681 | -0.47(-0.64%) |
Aug 12, 2021 | 69.35 | 73.32 | 69.25 | 73.13 | 1,511,864 | +2.90(+4.13%) |
Aug 11, 2021 | 70.10 | 70.75 | 67.75 | 70.23 | 1,005,938 | +0.99(+1.43%) |
Aug 10, 2021 | 70.65 | 71.19 | 69.05 | 69.24 | 1,026,495 | -1.58(-2.23%) |
Aug 09, 2021 | 68.63 | 71.29 | 67.42 | 70.82 | 1,343,993 | +2.77(+4.07%) |
Aug 06, 2021 | 69.12 | 70.62 | 67.36 | 68.05 | 1,042,758 | -0.95(-1.38%) |
Aug 05, 2021 | 66.27 | 70.25 | 65.94 | 69.00 | 1,755,482 | +3.00(+4.55%) |
Aug 04, 2021 | 67.76 | 68.67 | 65.03 | 66.00 | 1,898,173 | -2.06(-3.03%) |
Aug 03, 2021 | 67.78 | 68.47 | 66.19 | 68.06 | 1,851,987 | +0.31(+0.46%) |
Aug 02, 2021 | 70.00 | 71.14 | 67.50 | 67.75 | 2,160,500 | -1.89(-2.71%) |
Jul 30, 2021 | 70.64 | 72.77 | 69.54 | 69.64 | 1,960,689 | -3.13(-4.30%) |
Jul 29, 2021 | 70.65 | 77.45 | 67.77 | 72.77 | 4,265,286 | -2.58(-3.42%) |
Jul 28, 2021 | 78.89 | 79.36 | 74.80 | 75.35 | 2,096,877 | -2.80(-3.58%) |
Jul 27, 2021 | 82.50 | 82.95 | 75.71 | 78.15 | 1,848,035 | -4.53(-5.48%) |
Jul 26, 2021 | 84.16 | 86.60 | 82.15 | 82.68 | 1,242,042 | +0.05(+0.06%) |
Jul 23, 2021 | 82.93 | 83.25 | 80.75 | 82.63 | 693,073 | -0.48(-0.58%) |
Jul 22, 2021 | 84.05 | 84.49 | 80.90 | 83.11 | 825,120 | -1.40(-1.66%) |
Jul 21, 2021 | 83.68 | 85.64 | 82.81 | 84.51 | 1,281,093 | +2.01(+2.44%) |
Jul 20, 2021 | 82.32 | 83.96 | 79.36 | 82.50 | 1,224,580 | +1.09(+1.34%) |
Jul 19, 2021 | 79.93 | 82.87 | 76.84 | 81.41 | 1,681,820 | -0.22(-0.27%) |
Jul 16, 2021 | 86.88 | 86.88 | 81.46 | 81.63 | 1,595,166 | -4.70(-5.44%) |
Jul 15, 2021 | 87.02 | 88.05 | 82.65 | 86.33 | 2,188,938 | -0.74(-0.85%) |
Jul 14, 2021 | 96.85 | 97.35 | 86.63 | 87.07 | 2,530,314 | -9.63(-9.96%) |
Jul 13, 2021 | 95.50 | 102.75 | 94.50 | 96.70 | 2,158,353 | +0.65(+0.68%) |
Jul 12, 2021 | 97.13 | 98.14 | 92.10 | 96.05 | 1,538,755 | -1.32(-1.36%) |
Jul 09, 2021 | 89.07 | 97.40 | 89.00 | 97.37 | 2,120,597 | +7.47(+8.31%) |
Jul 08, 2021 | 87.85 | 92.20 | 86.66 | 89.90 | 1,940,805 | +3.91(+4.55%) |
Jul 07, 2021 | 89.47 | 89.64 | 85.06 | 85.99 | 1,036,552 | -2.67(-3.01%) |
Jul 06, 2021 | 88.54 | 89.40 | 85.36 | 88.66 | 877,672 | +0.72(+0.82%) |
Jul 02, 2021 | 90.65 | 90.91 | 87.22 | 87.94 | 909,510 | -2.34(-2.59%) |
Jul 01, 2021 | 93.32 | 93.89 | 89.13 | 90.28 | 948,317 | -1.92(-2.08%) |
Jun 30, 2021 | 96.90 | 97.22 | 92.00 | 92.20 | 1,444,062 | -5.34(-5.47%) |
Jun 29, 2021 | 95.87 | 98.89 | 95.35 | 97.54 | 989,466 | +0.88(+0.91%) |
Jun 28, 2021 | 93.69 | 99.18 | 93.62 | 96.66 | 1,152,848 | +3.23(+3.46%) |
Jun 25, 2021 | 94.10 | 101.00 | 93.00 | 93.43 | 2,973,912 | +0.27(+0.29%) |
Jun 24, 2021 | 91.50 | 94.56 | 90.81 | 93.16 | 1,182,401 | +1.86(+2.04%) |
Jun 23, 2021 | 87.45 | 93.40 | 87.07 | 91.30 | 1,868,089 | +4.27(+4.91%) |
Jun 22, 2021 | 84.52 | 87.77 | 82.36 | 87.03 | 1,024,919 | +2.13(+2.51%) |
Jun 21, 2021 | 87.48 | 87.48 | 83.63 | 84.90 | 913,087 | -1.91(-2.20%) |
Jun 18, 2021 | 89.49 | 89.80 | 85.42 | 86.81 | 921,794 | -2.33(-2.61%) |
Jun 17, 2021 | 87.27 | 91.08 | 87.04 | 89.14 | 962,213 | +0.43(+0.48%) |
Jun 16, 2021 | 88.34 | 89.65 | 87.00 | 88.71 | 903,192 | +0.17(+0.19%) |
Jun 15, 2021 | 89.52 | 89.55 | 86.20 | 88.54 | 824,960 | -0.88(-0.98%) |
Jun 14, 2021 | 91.10 | 91.78 | 88.36 | 89.42 | 1,024,233 | -0.74(-0.82%) |
Jun 11, 2021 | 89.45 | 92.50 | 89.25 | 90.16 | 785,286 | +1.27(+1.43%) |
Jun 10, 2021 | 92.28 | 92.66 | 88.75 | 88.89 | 885,349 | -2.38(-2.61%) |
Jun 09, 2021 | 92.95 | 94.38 | 90.74 | 91.27 | 1,040,302 | -0.91(-0.99%) |
Jun 08, 2021 | 95.00 | 95.31 | 89.53 | 92.18 | 1,275,060 | -1.57(-1.67%) |
Jun 07, 2021 | 91.29 | 95.07 | 89.50 | 93.75 | 1,134,976 | +3.31(+3.65%) |
Jun 04, 2021 | 92.00 | 92.68 | 89.29 | 90.44 | 805,450 | -0.49(-0.53%) |
Jun 03, 2021 | 90.36 | 92.33 | 88.61 | 90.93 | 1,507,942 | -2.52(-2.70%) |
Jun 02, 2021 | 87.66 | 93.85 | 85.48 | 93.45 | 2,064,186 | +7.79(+9.09%) |