Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 75.80 | 76.77 | 75.22 | 75.88 | 89,291 | +0.16(+0.20%) |
Aug 30, 2021 | 77.21 | 77.31 | 75.53 | 75.73 | 106,125 | -1.39(-1.80%) |
Aug 27, 2021 | 75.00 | 77.41 | 75.00 | 77.12 | 142,479 | +2.18(+2.91%) |
Aug 26, 2021 | 75.86 | 76.56 | 74.93 | 74.94 | 128,212 | -1.22(-1.60%) |
Aug 25, 2021 | 74.89 | 76.67 | 74.89 | 76.16 | 135,550 | +1.04(+1.38%) |
Aug 24, 2021 | 75.18 | 75.53 | 74.66 | 75.12 | 126,283 | +0.18(+0.25%) |
Aug 23, 2021 | 74.94 | 75.33 | 74.66 | 74.94 | 191,817 | +0.53(+0.72%) |
Aug 20, 2021 | 73.16 | 74.47 | 72.82 | 74.40 | 107,464 | +1.50(+2.06%) |
Aug 19, 2021 | 71.99 | 73.10 | 71.87 | 72.90 | 217,205 | -0.11(-0.15%) |
Aug 18, 2021 | 72.46 | 73.42 | 71.90 | 73.01 | 212,738 | +0.22(+0.31%) |
Aug 17, 2021 | 73.22 | 74.41 | 71.85 | 72.78 | 181,455 | -1.35(-1.82%) |
Aug 16, 2021 | 74.06 | 75.10 | 73.63 | 74.13 | 116,067 | -0.62(-0.83%) |
Aug 13, 2021 | 75.49 | 75.56 | 74.59 | 74.75 | 78,484 | -0.40(-0.53%) |
Aug 12, 2021 | 75.37 | 75.97 | 74.88 | 75.15 | 290,043 | -0.51(-0.68%) |
Aug 11, 2021 | 74.72 | 75.81 | 74.19 | 75.66 | 119,666 | +0.39(+0.51%) |
Aug 10, 2021 | 74.14 | 75.32 | 73.18 | 75.27 | 171,301 | +1.46(+1.98%) |
Aug 09, 2021 | 74.71 | 75.32 | 73.60 | 73.81 | 165,060 | -0.90(-1.21%) |
Aug 06, 2021 | 73.88 | 76.91 | 73.67 | 74.71 | 575,022 | -5.94(-7.36%) |
Aug 05, 2021 | 80.19 | 81.53 | 78.82 | 80.65 | 68,019 | +0.77(+0.96%) |
Aug 04, 2021 | 81.71 | 82.56 | 79.87 | 79.89 | 55,383 | -3.07(-3.70%) |
Aug 03, 2021 | 82.81 | 83.64 | 81.16 | 82.96 | 138,298 | +0.54(+0.66%) |
Aug 02, 2021 | 84.28 | 85.10 | 82.01 | 82.41 | 75,376 | -1.24(-1.48%) |
Jul 30, 2021 | 84.26 | 85.12 | 82.55 | 83.65 | 93,653 | +0.70(+0.84%) |
Jul 29, 2021 | 82.79 | 84.12 | 82.23 | 82.96 | 78,732 | +1.42(+1.75%) |
Jul 28, 2021 | 83.02 | 83.24 | 80.96 | 81.53 | 83,238 | -1.47(-1.77%) |
Jul 27, 2021 | 83.32 | 85.64 | 81.88 | 83.01 | 172,748 | +3.86(+4.87%) |
Jul 26, 2021 | 80.14 | 80.45 | 78.66 | 79.15 | 91,321 | +0.05(+0.06%) |
Jul 23, 2021 | 78.97 | 80.12 | 77.85 | 79.10 | 47,444 | +0.47(+0.59%) |
Jul 22, 2021 | 80.23 | 80.48 | 78.27 | 78.64 | 55,722 | -2.08(-2.58%) |
Jul 21, 2021 | 80.22 | 81.62 | 80.15 | 80.72 | 89,665 | +1.48(+1.87%) |
Jul 20, 2021 | 76.87 | 80.68 | 76.03 | 79.24 | 159,458 | +2.75(+3.60%) |
Jul 19, 2021 | 77.62 | 78.05 | 75.80 | 76.49 | 155,850 | -2.96(-3.73%) |
Jul 16, 2021 | 81.56 | 81.56 | 79.41 | 79.45 | 90,566 | -1.15(-1.43%) |
Jul 15, 2021 | 81.22 | 81.98 | 80.13 | 80.60 | 96,296 | -0.89(-1.09%) |
Jul 14, 2021 | 83.52 | 83.80 | 81.19 | 81.49 | 98,062 | -1.35(-1.63%) |
Jul 13, 2021 | 84.56 | 85.73 | 82.78 | 82.84 | 144,360 | -2.31(-2.71%) |
Jul 12, 2021 | 84.56 | 85.29 | 84.09 | 85.15 | 65,670 | -0.65(-0.76%) |
Jul 09, 2021 | 85.25 | 86.29 | 83.58 | 85.80 | 55,519 | +1.85(+2.20%) |
Jul 08, 2021 | 83.35 | 85.29 | 82.96 | 83.94 | 72,773 | -1.40(-1.65%) |
Jul 07, 2021 | 83.85 | 85.64 | 83.36 | 85.35 | 85,588 | +0.96(+1.14%) |
Jul 06, 2021 | 86.09 | 86.10 | 82.56 | 84.39 | 94,793 | -1.64(-1.90%) |
Jul 02, 2021 | 86.41 | 86.96 | 85.48 | 86.03 | 102,608 | -0.08(-0.09%) |
Jul 01, 2021 | 87.32 | 87.32 | 85.97 | 86.11 | 79,676 | -0.37(-0.43%) |
Jun 30, 2021 | 86.33 | 88.08 | 86.33 | 86.47 | 134,758 | +0.36(+0.42%) |
Jun 29, 2021 | 87.17 | 87.49 | 86.12 | 86.12 | 63,744 | -0.92(-1.06%) |
Jun 28, 2021 | 88.83 | 89.12 | 86.40 | 87.04 | 98,057 | -2.33(-2.61%) |
Jun 25, 2021 | 89.56 | 90.51 | 88.16 | 89.37 | 882,603 | -0.01(-0.01%) |
Jun 24, 2021 | 87.72 | 89.70 | 86.74 | 89.38 | 88,675 | +2.44(+2.81%) |
Jun 23, 2021 | 87.42 | 88.07 | 86.51 | 86.94 | 90,190 | -0.35(-0.40%) |
Jun 22, 2021 | 86.91 | 87.59 | 85.77 | 87.29 | 60,453 | -0.06(-0.07%) |
Jun 21, 2021 | 86.00 | 87.40 | 85.84 | 87.35 | 95,525 | +2.42(+2.85%) |
Jun 18, 2021 | 83.66 | 84.93 | 83.66 | 84.92 | 235,312 | -0.19(-0.23%) |
Jun 17, 2021 | 86.75 | 86.75 | 83.84 | 85.12 | 112,303 | -1.66(-1.91%) |
Jun 16, 2021 | 86.31 | 86.97 | 85.59 | 86.77 | 81,812 | +0.24(+0.28%) |
Jun 15, 2021 | 85.67 | 86.68 | 84.76 | 86.53 | 86,139 | +1.03(+1.20%) |
Jun 14, 2021 | 86.06 | 86.06 | 85.07 | 85.50 | 98,645 | -0.47(-0.55%) |
Jun 11, 2021 | 85.61 | 86.23 | 85.61 | 85.98 | 61,887 | +0.82(+0.97%) |
Jun 10, 2021 | 85.77 | 85.77 | 84.49 | 85.16 | 93,376 | +0.32(+0.38%) |
Jun 09, 2021 | 86.22 | 86.32 | 84.70 | 84.84 | 78,570 | -1.25(-1.45%) |
Jun 08, 2021 | 84.91 | 86.12 | 84.46 | 86.09 | 85,795 | +0.98(+1.15%) |
Jun 07, 2021 | 85.15 | 85.33 | 84.25 | 85.11 | 108,305 | +0.06(+0.07%) |
Jun 04, 2021 | 85.50 | 85.50 | 84.39 | 85.05 | 64,395 | -0.09(-0.10%) |
Jun 03, 2021 | 84.34 | 85.18 | 83.39 | 85.14 | 68,927 | +0.35(+0.41%) |
Jun 02, 2021 | 86.32 | 86.32 | 84.25 | 84.79 | 101,357 | -1.45(-1.68%) |