Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 85.00 | 86.87 | 84.77 | 86.21 | 416,858 | +1.02(+1.20%) |
Aug 30, 2021 | 85.13 | 88.33 | 84.10 | 85.19 | 364,979 | -0.23(-0.27%) |
Aug 27, 2021 | 83.96 | 86.23 | 83.86 | 85.42 | 472,826 | +1.97(+2.36%) |
Aug 26, 2021 | 84.71 | 85.98 | 82.06 | 83.45 | 497,317 | -1.26(-1.49%) |
Aug 25, 2021 | 85.00 | 86.00 | 83.21 | 84.71 | 319,812 | -0.40(-0.47%) |
Aug 24, 2021 | 87.34 | 87.78 | 82.25 | 85.11 | 367,442 | -2.14(-2.45%) |
Aug 23, 2021 | 87.32 | 91.37 | 86.74 | 87.25 | 311,736 | +1.42(+1.65%) |
Aug 20, 2021 | 82.20 | 86.10 | 81.99 | 85.83 | 243,959 | +3.83(+4.67%) |
Aug 19, 2021 | 82.82 | 84.98 | 81.05 | 82.00 | 366,828 | -2.37(-2.81%) |
Aug 18, 2021 | 87.39 | 87.39 | 83.68 | 84.37 | 628,936 | -2.56(-2.94%) |
Aug 17, 2021 | 86.14 | 87.88 | 84.35 | 86.93 | 348,484 | +0.03(+0.03%) |
Aug 16, 2021 | 90.02 | 90.98 | 86.10 | 86.90 | 397,535 | -4.31(-4.73%) |
Aug 13, 2021 | 90.04 | 91.28 | 87.09 | 91.21 | 290,860 | +1.17(+1.30%) |
Aug 12, 2021 | 89.48 | 91.32 | 89.30 | 90.04 | 173,157 | +0.13(+0.14%) |
Aug 11, 2021 | 90.18 | 90.67 | 88.59 | 89.91 | 304,323 | -0.46(-0.51%) |
Aug 10, 2021 | 93.86 | 94.00 | 89.62 | 90.37 | 382,262 | -2.35(-2.53%) |
Aug 09, 2021 | 94.65 | 97.22 | 91.73 | 92.72 | 467,822 | -2.28(-2.40%) |
Aug 06, 2021 | 102.36 | 103.53 | 94.19 | 95.00 | 510,257 | -6.41(-6.32%) |
Aug 05, 2021 | 95.73 | 102.89 | 95.25 | 101.41 | 484,821 | +2.19(+2.21%) |
Aug 04, 2021 | 99.69 | 103.50 | 98.25 | 99.22 | 281,316 | -1.18(-1.18%) |
Aug 03, 2021 | 97.54 | 101.16 | 96.20 | 100.40 | 372,642 | +2.73(+2.80%) |
Aug 02, 2021 | 101.23 | 101.59 | 96.17 | 97.67 | 650,064 | -3.43(-3.39%) |
Jul 30, 2021 | 103.78 | 104.90 | 99.50 | 101.10 | 734,974 | -6.77(-6.28%) |
Jul 29, 2021 | 104.03 | 108.47 | 102.04 | 107.87 | 654,088 | +4.02(+3.87%) |
Jul 28, 2021 | 95.30 | 105.61 | 94.61 | 103.85 | 969,324 | +9.80(+10.42%) |
Jul 27, 2021 | 93.74 | 94.51 | 92.04 | 94.05 | 579,811 | -0.83(-0.87%) |
Jul 26, 2021 | 95.91 | 98.53 | 94.47 | 94.88 | 718,836 | -0.59(-0.62%) |
Jul 23, 2021 | 86.91 | 96.78 | 85.57 | 95.47 | 1,666,527 | +10.96(+12.97%) |
Jul 22, 2021 | 83.75 | 90.22 | 83.09 | 84.51 | 2,788,029 | +6.96(+8.97%) |
Jul 21, 2021 | 77.43 | 78.39 | 75.69 | 77.55 | 256,881 | +0.27(+0.35%) |
Jul 20, 2021 | 75.06 | 78.00 | 73.85 | 77.28 | 364,577 | +2.36(+3.15%) |
Jul 19, 2021 | 73.39 | 76.65 | 73.01 | 74.92 | 290,137 | +0.39(+0.52%) |
Jul 16, 2021 | 73.89 | 75.12 | 72.12 | 74.53 | 212,030 | +1.33(+1.82%) |
Jul 15, 2021 | 76.05 | 76.25 | 72.07 | 73.20 | 322,332 | -3.15(-4.13%) |
Jul 14, 2021 | 80.51 | 81.09 | 75.00 | 76.35 | 397,701 | -3.97(-4.94%) |
Jul 13, 2021 | 79.90 | 81.93 | 79.08 | 80.32 | 282,926 | -0.35(-0.43%) |
Jul 12, 2021 | 83.15 | 84.49 | 80.48 | 80.67 | 374,525 | -1.90(-2.30%) |
Jul 09, 2021 | 81.68 | 83.67 | 81.17 | 82.57 | 245,796 | +1.03(+1.26%) |
Jul 08, 2021 | 78.27 | 81.84 | 78.27 | 81.54 | 226,993 | +1.71(+2.14%) |
Jul 07, 2021 | 78.10 | 80.60 | 76.28 | 79.83 | 300,112 | +2.11(+2.71%) |
Jul 06, 2021 | 79.36 | 79.97 | 75.52 | 77.72 | 301,990 | -2.16(-2.70%) |
Jul 02, 2021 | 81.41 | 82.39 | 79.79 | 79.88 | 264,322 | -1.36(-1.67%) |
Jul 01, 2021 | 77.21 | 81.54 | 77.10 | 81.24 | 293,284 | +4.24(+5.51%) |
Jun 30, 2021 | 75.58 | 77.79 | 74.34 | 77.00 | 512,975 | +0.79(+1.04%) |
Jun 29, 2021 | 77.39 | 79.28 | 75.74 | 76.21 | 394,703 | -0.57(-0.74%) |
Jun 28, 2021 | 76.47 | 77.41 | 75.47 | 76.78 | 331,672 | +0.57(+0.75%) |
Jun 25, 2021 | 75.96 | 77.28 | 74.06 | 76.21 | 1,166,034 | +0.24(+0.32%) |
Jun 24, 2021 | 76.65 | 78.55 | 75.48 | 75.97 | 440,368 | +0.02(+0.03%) |
Jun 23, 2021 | 74.53 | 76.15 | 74.20 | 75.95 | 472,086 | +1.61(+2.17%) |
Jun 22, 2021 | 78.42 | 78.56 | 72.81 | 74.34 | 2,157,207 | -4.77(-6.03%) |
Jun 21, 2021 | 79.35 | 81.20 | 78.27 | 79.11 | 579,967 | -0.06(-0.08%) |
Jun 18, 2021 | 77.42 | 79.68 | 77.11 | 79.17 | 609,265 | +0.52(+0.66%) |
Jun 17, 2021 | 81.82 | 81.82 | 76.00 | 78.65 | 755,083 | -3.37(-4.11%) |
Jun 16, 2021 | 80.99 | 83.47 | 80.56 | 82.02 | 661,946 | +1.04(+1.28%) |
Jun 15, 2021 | 83.98 | 84.66 | 80.41 | 80.98 | 406,287 | -3.28(-3.89%) |
Jun 14, 2021 | 81.92 | 84.90 | 81.92 | 84.26 | 327,550 | +2.62(+3.21%) |
Jun 11, 2021 | 82.13 | 82.60 | 79.22 | 81.64 | 606,148 | -1.14(-1.38%) |
Jun 10, 2021 | 78.95 | 82.80 | 78.35 | 82.78 | 563,183 | +4.19(+5.33%) |
Jun 09, 2021 | 79.06 | 80.46 | 77.90 | 78.59 | 332,257 | +0.06(+0.08%) |
Jun 08, 2021 | 75.22 | 79.21 | 74.32 | 78.53 | 619,532 | +3.96(+5.31%) |
Jun 07, 2021 | 71.12 | 75.69 | 70.03 | 74.57 | 579,258 | +4.13(+5.86%) |
Jun 04, 2021 | 69.62 | 71.31 | 68.40 | 70.44 | 254,461 | +1.63(+2.37%) |
Jun 03, 2021 | 69.35 | 69.80 | 67.48 | 68.81 | 232,189 | -0.72(-1.04%) |
Jun 02, 2021 | 71.81 | 72.82 | 69.13 | 69.53 | 549,946 | -1.98(-2.77%) |