Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 89.86 | 90.55 | 89.23 | 89.54 | 927,489 | -0.32(-0.36%) |
Aug 30, 2021 | 91.62 | 91.62 | 89.85 | 89.86 | 542,166 | -1.66(-1.81%) |
Aug 27, 2021 | 89.61 | 91.61 | 89.44 | 91.52 | 653,037 | +2.18(+2.44%) |
Aug 26, 2021 | 89.83 | 90.02 | 88.81 | 89.34 | 1,000,224 | -0.36(-0.41%) |
Aug 25, 2021 | 88.42 | 90.68 | 88.20 | 89.71 | 621,663 | +1.75(+1.99%) |
Aug 24, 2021 | 87.77 | 88.26 | 87.53 | 87.96 | 937,232 | +0.34(+0.39%) |
Aug 23, 2021 | 87.58 | 87.93 | 87.30 | 87.62 | 540,469 | +0.68(+0.79%) |
Aug 20, 2021 | 85.32 | 87.36 | 85.21 | 86.94 | 936,115 | +1.71(+2.01%) |
Aug 19, 2021 | 85.20 | 86.39 | 84.47 | 85.23 | 468,631 | -1.14(-1.32%) |
Aug 18, 2021 | 86.62 | 87.79 | 86.24 | 86.37 | 487,575 | -0.74(-0.85%) |
Aug 17, 2021 | 87.33 | 87.82 | 86.02 | 87.11 | 447,604 | -1.09(-1.23%) |
Aug 16, 2021 | 88.08 | 88.29 | 86.69 | 88.20 | 492,663 | -0.73(-0.82%) |
Aug 13, 2021 | 89.38 | 89.48 | 88.40 | 88.93 | 482,175 | -0.14(-0.16%) |
Aug 12, 2021 | 88.64 | 89.84 | 88.29 | 89.07 | 787,813 | +0.44(+0.49%) |
Aug 11, 2021 | 87.80 | 88.68 | 87.07 | 88.63 | 767,406 | +0.83(+0.95%) |
Aug 10, 2021 | 86.69 | 88.67 | 86.43 | 87.80 | 806,814 | +1.12(+1.29%) |
Aug 09, 2021 | 85.52 | 87.14 | 84.94 | 86.68 | 695,759 | +0.99(+1.16%) |
Aug 06, 2021 | 84.58 | 86.05 | 84.58 | 85.69 | 752,550 | +2.18(+2.61%) |
Aug 05, 2021 | 82.74 | 83.51 | 82.53 | 83.51 | 985,299 | +1.31(+1.60%) |
Aug 04, 2021 | 81.93 | 83.23 | 81.93 | 82.19 | 664,412 | -0.70(-0.85%) |
Aug 03, 2021 | 83.67 | 83.67 | 81.26 | 82.90 | 739,230 | -0.54(-0.65%) |
Aug 02, 2021 | 83.37 | 85.57 | 83.27 | 83.44 | 1,381,512 | +0.57(+0.69%) |
Jul 30, 2021 | 83.72 | 84.66 | 82.33 | 82.87 | 1,036,253 | -0.97(-1.16%) |
Jul 29, 2021 | 83.43 | 85.20 | 82.69 | 83.85 | 1,164,756 | +0.52(+0.62%) |
Jul 28, 2021 | 82.77 | 83.71 | 81.62 | 83.33 | 1,000,348 | +0.76(+0.92%) |
Jul 27, 2021 | 82.60 | 82.98 | 81.66 | 82.57 | 966,221 | -0.64(-0.77%) |
Jul 26, 2021 | 82.24 | 83.85 | 82.08 | 83.21 | 1,800,023 | +0.96(+1.17%) |
Jul 23, 2021 | 82.60 | 83.26 | 82.09 | 82.25 | 944,343 | +0.04(+0.05%) |
Jul 22, 2021 | 83.22 | 83.46 | 82.05 | 82.20 | 514,891 | -1.34(-1.60%) |
Jul 21, 2021 | 82.67 | 83.77 | 82.51 | 83.54 | 845,637 | +2.18(+2.67%) |
Jul 20, 2021 | 78.97 | 82.07 | 78.73 | 81.36 | 827,639 | +1.98(+2.49%) |
Jul 19, 2021 | 80.53 | 80.83 | 78.69 | 79.39 | 1,585,853 | -2.96(-3.59%) |
Jul 16, 2021 | 84.86 | 84.88 | 82.21 | 82.34 | 574,498 | -2.05(-2.43%) |
Jul 15, 2021 | 83.42 | 85.28 | 83.07 | 84.39 | 742,496 | +0.42(+0.50%) |
Jul 14, 2021 | 85.35 | 86.14 | 83.71 | 83.97 | 688,835 | -1.47(-1.72%) |
Jul 13, 2021 | 85.82 | 86.37 | 85.02 | 85.44 | 662,271 | -0.33(-0.39%) |
Jul 12, 2021 | 84.49 | 86.16 | 84.01 | 85.77 | 660,840 | +1.27(+1.51%) |
Jul 09, 2021 | 82.95 | 84.54 | 82.16 | 84.50 | 861,246 | +3.05(+3.75%) |
Jul 08, 2021 | 81.71 | 82.71 | 80.99 | 81.45 | 994,872 | -2.25(-2.68%) |
Jul 07, 2021 | 82.98 | 83.93 | 82.70 | 83.69 | 599,702 | +0.06(+0.07%) |
Jul 06, 2021 | 84.26 | 84.26 | 82.55 | 83.63 | 895,527 | -0.62(-0.74%) |
Jul 02, 2021 | 84.37 | 84.60 | 83.96 | 84.26 | 522,400 | -0.12(-0.14%) |
Jul 01, 2021 | 83.41 | 84.49 | 83.13 | 84.37 | 616,712 | +1.23(+1.48%) |
Jun 30, 2021 | 82.89 | 83.38 | 82.21 | 83.14 | 1,095,675 | -0.02(-0.02%) |
Jun 29, 2021 | 83.01 | 83.65 | 82.80 | 83.16 | 993,628 | +0.95(+1.16%) |
Jun 28, 2021 | 83.83 | 83.92 | 81.81 | 82.21 | 967,670 | -2.06(-2.45%) |
Jun 25, 2021 | 84.46 | 84.94 | 83.81 | 84.27 | 994,641 | +0.34(+0.41%) |
Jun 24, 2021 | 83.42 | 84.02 | 82.57 | 83.93 | 1,349,951 | +1.14(+1.37%) |
Jun 23, 2021 | 81.50 | 83.17 | 81.50 | 82.79 | 984,893 | +1.33(+1.64%) |
Jun 22, 2021 | 81.72 | 82.05 | 80.71 | 81.46 | 897,277 | -0.36(-0.44%) |
Jun 21, 2021 | 80.13 | 81.89 | 80.00 | 81.81 | 1,037,611 | +2.65(+3.35%) |
Jun 18, 2021 | 79.83 | 80.63 | 78.98 | 79.17 | 1,747,379 | -2.12(-2.61%) |
Jun 17, 2021 | 84.16 | 84.19 | 80.70 | 81.29 | 1,307,932 | -2.31(-2.76%) |
Jun 16, 2021 | 82.40 | 83.96 | 82.03 | 83.60 | 1,142,594 | +0.53(+0.64%) |
Jun 15, 2021 | 82.40 | 83.70 | 82.20 | 83.07 | 683,805 | +0.74(+0.90%) |
Jun 14, 2021 | 83.54 | 83.54 | 82.00 | 82.33 | 807,173 | -1.33(-1.59%) |
Jun 11, 2021 | 82.37 | 83.79 | 82.37 | 83.66 | 822,171 | +1.43(+1.74%) |
Jun 10, 2021 | 83.42 | 83.59 | 82.09 | 82.23 | 672,741 | -0.23(-0.28%) |
Jun 09, 2021 | 83.56 | 83.91 | 82.43 | 82.46 | 1,098,751 | -1.54(-1.83%) |
Jun 08, 2021 | 82.80 | 84.30 | 82.00 | 84.00 | 648,160 | +0.61(+0.73%) |
Jun 07, 2021 | 84.70 | 84.70 | 83.27 | 83.38 | 661,933 | -1.12(-1.33%) |
Jun 04, 2021 | 85.04 | 85.08 | 83.49 | 84.51 | 693,237 | -0.30(-0.35%) |
Jun 03, 2021 | 84.13 | 85.06 | 83.58 | 84.81 | 736,923 | +0.45(+0.53%) |
Jun 02, 2021 | 84.87 | 85.06 | 83.97 | 84.36 | 1,066,308 | -0.56(-0.65%) |