Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 78.08 | 78.95 | 77.47 | 77.47 | 2,072 | -0.11(-0.14%) |
Aug 30, 2021 | 77.57 | 78.13 | 77.34 | 77.58 | 3,086 | -0.39(-0.50%) |
Aug 27, 2021 | 75.28 | 77.97 | 75.28 | 77.97 | 2,766 | +3.36(+4.50%) |
Aug 26, 2021 | 75.76 | 76.10 | 74.60 | 74.62 | 2,201 | -2.78(-3.60%) |
Aug 25, 2021 | 75.28 | 77.40 | 75.28 | 77.40 | 1,402 | +1.68(+2.21%) |
Aug 24, 2021 | 73.67 | 76.15 | 73.60 | 75.72 | 4,555 | +4.05(+5.65%) |
Aug 23, 2021 | 70.63 | 71.88 | 70.63 | 71.68 | 4,566 | +1.08(+1.52%) |
Aug 20, 2021 | 67.85 | 70.78 | 67.85 | 70.60 | 9,710 | +0.77(+1.11%) |
Aug 19, 2021 | 69.77 | 70.09 | 68.57 | 69.83 | 5,118 | -2.74(-3.78%) |
Aug 18, 2021 | 73.72 | 73.72 | 72.57 | 72.57 | 3,444 | -2.55(-3.39%) |
Aug 17, 2021 | 75.85 | 75.85 | 73.82 | 75.12 | 3,106 | -0.94(-1.24%) |
Aug 16, 2021 | 76.96 | 77.22 | 76.06 | 76.06 | 4,524 | -2.87(-3.64%) |
Aug 13, 2021 | 77.68 | 79.09 | 77.65 | 78.93 | 2,517 | +1.06(+1.36%) |
Aug 12, 2021 | 77.97 | 77.97 | 77.87 | 77.87 | 1,074 | -2.16(-2.69%) |
Aug 11, 2021 | 79.42 | 80.35 | 78.37 | 80.03 | 1,188 | +0.63(+0.79%) |
Aug 10, 2021 | 78.71 | 79.58 | 78.71 | 79.40 | 909 | +1.04(+1.33%) |
Aug 09, 2021 | 78.28 | 78.43 | 78.27 | 78.35 | 1,558 | -0.49(-0.62%) |
Aug 06, 2021 | 79.99 | 79.99 | 78.68 | 78.84 | 3,906 | +0.43(+0.55%) |
Aug 05, 2021 | 80.10 | 81.03 | 78.41 | 78.41 | 1,311 | -0.02(-0.03%) |
Aug 04, 2021 | 79.49 | 79.49 | 77.21 | 78.43 | 3,352 | -2.19(-2.71%) |
Aug 03, 2021 | 77.13 | 80.62 | 76.19 | 80.62 | 3,570 | +1.31(+1.66%) |
Aug 02, 2021 | 81.50 | 82.88 | 79.30 | 79.30 | 5,382 | +0.99(+1.27%) |
Jul 30, 2021 | 83.90 | 83.90 | 78.31 | 78.31 | 3,000 | -7.54(-8.79%) |
Jul 29, 2021 | 85.17 | 86.02 | 85.01 | 85.85 | 2,597 | +1.07(+1.27%) |
Jul 28, 2021 | 83.10 | 84.78 | 83.10 | 84.78 | 3,463 | +3.70(+4.56%) |
Jul 27, 2021 | 80.63 | 81.08 | 79.71 | 81.08 | 2,906 | -1.40(-1.70%) |
Jul 26, 2021 | 78.83 | 82.48 | 78.83 | 82.48 | 1,435 | +2.37(+2.96%) |
Jul 23, 2021 | 80.81 | 81.30 | 79.86 | 80.11 | 1,575 | -0.94(-1.15%) |
Jul 22, 2021 | 81.04 | 81.04 | 81.04 | 81.04 | 240 | -0.29(-0.36%) |
Jul 21, 2021 | 79.24 | 81.33 | 79.24 | 81.33 | 2,428 | +2.58(+3.28%) |
Jul 20, 2021 | 76.34 | 78.95 | 76.34 | 78.75 | 1,893 | +1.67(+2.16%) |
Jul 19, 2021 | 78.07 | 78.57 | 76.55 | 77.09 | 4,606 | -5.05(-6.15%) |
Jul 16, 2021 | 82.93 | 83.53 | 82.01 | 82.14 | 7,152 | -1.86(-2.21%) |
Jul 15, 2021 | 84.86 | 84.86 | 82.86 | 84.00 | 1,244 | -0.73(-0.86%) |
Jul 14, 2021 | 85.86 | 86.16 | 84.72 | 84.72 | 4,477 | +1.78(+2.14%) |
Jul 13, 2021 | 82.58 | 82.95 | 82.31 | 82.95 | 1,488 | -0.69(-0.83%) |
Jul 12, 2021 | 81.64 | 83.77 | 81.64 | 83.64 | 1,848 | +1.32(+1.61%) |
Jul 09, 2021 | 82.45 | 82.45 | 82.02 | 82.32 | 13,170 | +2.46(+3.08%) |
Jul 08, 2021 | 79.21 | 80.19 | 77.54 | 79.86 | 8,426 | -2.24(-2.73%) |
Jul 07, 2021 | 82.61 | 83.27 | 80.18 | 82.10 | 8,419 | +0.23(+0.27%) |
Jul 06, 2021 | 85.27 | 85.42 | 81.86 | 81.88 | 6,840 | -6.64(-7.50%) |
Jul 02, 2021 | 87.33 | 88.52 | 87.33 | 88.52 | 1,972 | +2.34(+2.71%) |
Jul 01, 2021 | 89.54 | 89.54 | 85.59 | 86.18 | 4,298 | -2.87(-3.22%) |
Jun 30, 2021 | 89.32 | 89.43 | 87.84 | 89.05 | 4,011 | -1.47(-1.62%) |
Jun 29, 2021 | 89.84 | 90.52 | 89.69 | 90.52 | 2,458 | +0.27(+0.30%) |
Jun 28, 2021 | 90.75 | 90.75 | 88.83 | 90.25 | 3,542 | -0.45(-0.50%) |
Jun 25, 2021 | 94.24 | 94.47 | 90.23 | 90.71 | 4,063 | -2.65(-2.84%) |
Jun 24, 2021 | 91.68 | 93.36 | 91.51 | 93.36 | 3,773 | +3.72(+4.15%) |
Jun 23, 2021 | 91.50 | 91.50 | 89.63 | 89.63 | 1,625 | +0.38(+0.43%) |
Jun 22, 2021 | 86.57 | 89.25 | 85.91 | 89.25 | 4,002 | +1.14(+1.30%) |
Jun 21, 2021 | 86.34 | 88.11 | 86.34 | 88.11 | 2,619 | +2.38(+2.78%) |
Jun 18, 2021 | 86.16 | 86.28 | 84.71 | 85.73 | 6,041 | -0.91(-1.05%) |
Jun 17, 2021 | 88.27 | 89.38 | 86.44 | 86.64 | 4,918 | -1.49(-1.69%) |
Jun 16, 2021 | 89.58 | 90.56 | 87.42 | 88.13 | 3,420 | -1.95(-2.16%) |
Jun 15, 2021 | 88.97 | 90.08 | 87.95 | 90.08 | 2,357 | -0.36(-0.40%) |
Jun 14, 2021 | 90.64 | 91.56 | 90.11 | 90.44 | 12,677 | +0.85(+0.95%) |
Jun 11, 2021 | 89.89 | 89.92 | 88.34 | 89.60 | 7,069 | -0.76(-0.84%) |
Jun 10, 2021 | 91.02 | 91.07 | 89.78 | 90.35 | 4,018 | +0.22(+0.25%) |
Jun 09, 2021 | 90.51 | 90.87 | 90.13 | 90.13 | 3,146 | -0.72(-0.80%) |
Jun 08, 2021 | 91.09 | 92.15 | 90.17 | 90.85 | 2,586 | -1.19(-1.29%) |
Jun 07, 2021 | 91.47 | 92.47 | 90.44 | 92.04 | 7,330 | +0.72(+0.79%) |
Jun 04, 2021 | 89.62 | 91.32 | 89.62 | 91.32 | 3,874 | +2.89(+3.26%) |
Jun 03, 2021 | 88.59 | 89.83 | 87.78 | 88.43 | 6,480 | -1.86(-2.06%) |
Jun 02, 2021 | 87.06 | 90.36 | 86.66 | 90.29 | 9,210 | +3.36(+3.87%) |