Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.03 | 77.01 | 75.46 | 76.12 | 89,013 | +0.16(+0.20%) |
Aug 30, 2021 | 77.45 | 77.55 | 75.76 | 75.97 | 105,795 | -1.39(-1.80%) |
Aug 27, 2021 | 75.24 | 77.65 | 75.24 | 77.36 | 142,036 | +2.19(+2.91%) |
Aug 26, 2021 | 76.09 | 76.80 | 75.16 | 75.17 | 127,813 | -1.22(-1.60%) |
Aug 25, 2021 | 75.12 | 76.91 | 75.12 | 76.39 | 135,128 | +1.04(+1.38%) |
Aug 24, 2021 | 75.41 | 75.76 | 74.90 | 75.35 | 125,889 | +0.18(+0.25%) |
Aug 23, 2021 | 75.18 | 75.57 | 74.89 | 75.17 | 191,219 | +0.53(+0.72%) |
Aug 20, 2021 | 73.39 | 74.70 | 73.05 | 74.63 | 107,130 | +1.51(+2.06%) |
Aug 19, 2021 | 72.22 | 73.33 | 72.10 | 73.13 | 216,529 | -0.11(-0.15%) |
Aug 18, 2021 | 72.69 | 73.65 | 72.13 | 73.24 | 212,075 | +0.22(+0.31%) |
Aug 17, 2021 | 73.45 | 74.64 | 72.08 | 73.01 | 180,890 | -1.35(-1.82%) |
Aug 16, 2021 | 74.29 | 75.33 | 73.86 | 74.36 | 115,705 | -0.62(-0.83%) |
Aug 13, 2021 | 75.72 | 75.79 | 74.82 | 74.98 | 78,239 | -0.40(-0.53%) |
Aug 12, 2021 | 75.61 | 76.21 | 75.11 | 75.38 | 289,140 | -0.52(-0.68%) |
Aug 11, 2021 | 74.96 | 76.04 | 74.42 | 75.90 | 119,293 | +0.39(+0.51%) |
Aug 10, 2021 | 74.37 | 75.56 | 73.41 | 75.51 | 170,768 | +1.47(+1.98%) |
Aug 09, 2021 | 74.95 | 75.56 | 73.83 | 74.04 | 164,546 | -0.90(-1.21%) |
Aug 06, 2021 | 74.11 | 77.15 | 73.90 | 74.95 | 573,231 | -5.96(-7.36%) |
Aug 05, 2021 | 80.44 | 81.79 | 79.07 | 80.90 | 67,807 | +0.77(+0.96%) |
Aug 04, 2021 | 81.96 | 82.82 | 80.12 | 80.14 | 55,211 | -3.08(-3.70%) |
Aug 03, 2021 | 83.07 | 83.90 | 81.42 | 83.22 | 137,867 | +0.54(+0.66%) |
Aug 02, 2021 | 84.55 | 85.36 | 82.26 | 82.67 | 75,141 | -1.24(-1.48%) |
Jul 30, 2021 | 84.53 | 85.38 | 82.81 | 83.92 | 93,361 | +0.70(+0.84%) |
Jul 29, 2021 | 83.05 | 84.38 | 82.48 | 83.22 | 78,487 | +1.43(+1.75%) |
Jul 28, 2021 | 83.27 | 83.50 | 81.21 | 81.79 | 82,979 | -1.48(-1.77%) |
Jul 27, 2021 | 83.58 | 85.91 | 82.14 | 83.26 | 172,210 | +3.87(+4.87%) |
Jul 26, 2021 | 80.39 | 80.70 | 78.90 | 79.40 | 91,037 | +0.05(+0.06%) |
Jul 23, 2021 | 79.21 | 80.37 | 78.09 | 79.35 | 47,296 | +0.47(+0.59%) |
Jul 22, 2021 | 80.49 | 80.73 | 78.51 | 78.88 | 55,548 | -2.09(-2.58%) |
Jul 21, 2021 | 80.47 | 81.87 | 80.40 | 80.97 | 89,385 | +1.49(+1.87%) |
Jul 20, 2021 | 77.11 | 80.93 | 76.26 | 79.48 | 158,962 | +2.76(+3.60%) |
Jul 19, 2021 | 77.86 | 78.29 | 76.03 | 76.72 | 155,364 | -2.97(-3.73%) |
Jul 16, 2021 | 81.82 | 81.82 | 79.65 | 79.70 | 90,284 | -1.16(-1.43%) |
Jul 15, 2021 | 81.48 | 82.23 | 80.38 | 80.85 | 95,996 | -0.89(-1.09%) |
Jul 14, 2021 | 83.78 | 84.06 | 81.45 | 81.75 | 97,756 | -1.35(-1.63%) |
Jul 13, 2021 | 84.83 | 86.00 | 83.04 | 83.10 | 143,910 | -2.31(-2.71%) |
Jul 12, 2021 | 84.82 | 85.56 | 84.35 | 85.41 | 65,465 | -0.65(-0.76%) |
Jul 09, 2021 | 85.52 | 86.56 | 83.84 | 86.06 | 55,346 | +1.86(+2.20%) |
Jul 08, 2021 | 83.61 | 85.56 | 83.22 | 84.21 | 72,547 | -1.41(-1.65%) |
Jul 07, 2021 | 84.11 | 85.91 | 83.62 | 85.62 | 85,322 | +0.96(+1.14%) |
Jul 06, 2021 | 86.36 | 86.36 | 82.82 | 84.65 | 94,497 | -1.64(-1.90%) |
Jul 02, 2021 | 86.68 | 87.23 | 85.75 | 86.30 | 102,288 | -0.08(-0.09%) |
Jul 01, 2021 | 87.59 | 87.59 | 86.24 | 86.37 | 79,428 | -0.37(-0.43%) |
Jun 30, 2021 | 86.60 | 88.36 | 86.60 | 86.74 | 134,339 | +0.36(+0.42%) |
Jun 29, 2021 | 87.44 | 87.76 | 86.38 | 86.38 | 63,546 | -0.92(-1.06%) |
Jun 28, 2021 | 89.11 | 89.40 | 86.67 | 87.31 | 97,751 | -2.34(-2.61%) |
Jun 25, 2021 | 89.84 | 90.80 | 88.43 | 89.65 | 879,854 | -0.01(-0.01%) |
Jun 24, 2021 | 88.00 | 89.98 | 87.02 | 89.66 | 88,399 | +2.45(+2.81%) |
Jun 23, 2021 | 87.70 | 88.35 | 86.78 | 87.21 | 89,909 | -0.35(-0.40%) |
Jun 22, 2021 | 87.18 | 87.86 | 86.03 | 87.56 | 60,264 | -0.06(-0.07%) |
Jun 21, 2021 | 86.27 | 87.68 | 86.11 | 87.62 | 95,227 | +2.43(+2.85%) |
Jun 18, 2021 | 83.93 | 85.20 | 83.93 | 85.19 | 234,580 | -0.19(-0.23%) |
Jun 17, 2021 | 87.03 | 87.03 | 84.10 | 85.38 | 111,954 | -1.66(-1.91%) |
Jun 16, 2021 | 86.58 | 87.24 | 85.86 | 87.05 | 81,558 | +0.24(+0.28%) |
Jun 15, 2021 | 85.94 | 86.95 | 85.02 | 86.80 | 85,870 | +1.03(+1.20%) |
Jun 14, 2021 | 86.33 | 86.33 | 85.33 | 85.77 | 98,338 | -0.48(-0.55%) |
Jun 11, 2021 | 85.88 | 86.50 | 85.88 | 86.25 | 61,695 | +0.83(+0.97%) |
Jun 10, 2021 | 86.03 | 86.03 | 84.75 | 85.42 | 93,086 | +0.32(+0.38%) |
Jun 09, 2021 | 86.49 | 86.59 | 84.97 | 85.10 | 78,326 | -1.25(-1.45%) |
Jun 08, 2021 | 85.18 | 86.39 | 84.73 | 86.36 | 85,528 | +0.98(+1.15%) |
Jun 07, 2021 | 85.41 | 85.60 | 84.51 | 85.37 | 107,967 | +0.06(+0.07%) |
Jun 04, 2021 | 85.77 | 85.77 | 84.65 | 85.32 | 64,194 | -0.09(-0.10%) |
Jun 03, 2021 | 84.61 | 85.45 | 83.65 | 85.40 | 68,712 | +0.35(+0.41%) |
Jun 02, 2021 | 86.59 | 86.59 | 84.51 | 85.05 | 101,041 | -1.45(-1.68%) |