Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.28 | 87.58 | 86.52 | 87.05 | 198,786 | +0.10(+0.12%) |
Aug 30, 2021 | 85.80 | 86.97 | 85.80 | 86.95 | 130,595 | +1.57(+1.84%) |
Aug 27, 2021 | 85.25 | 86.21 | 84.91 | 85.38 | 193,578 | +0.59(+0.70%) |
Aug 26, 2021 | 84.14 | 85.07 | 83.56 | 84.79 | 127,216 | +0.68(+0.81%) |
Aug 25, 2021 | 84.22 | 84.94 | 83.67 | 84.11 | 170,802 | -0.22(-0.26%) |
Aug 24, 2021 | 85.25 | 85.84 | 83.93 | 84.32 | 151,591 | -1.20(-1.40%) |
Aug 23, 2021 | 86.06 | 86.19 | 85.21 | 85.52 | 177,079 | -0.76(-0.89%) |
Aug 20, 2021 | 85.12 | 86.48 | 84.97 | 86.29 | 212,912 | +1.24(+1.45%) |
Aug 19, 2021 | 84.14 | 85.27 | 84.14 | 85.05 | 153,794 | +0.78(+0.93%) |
Aug 18, 2021 | 85.52 | 85.70 | 84.06 | 84.27 | 116,266 | -0.90(-1.05%) |
Aug 17, 2021 | 85.05 | 85.49 | 84.17 | 85.16 | 202,221 | -0.28(-0.33%) |
Aug 16, 2021 | 84.69 | 85.52 | 84.57 | 85.45 | 198,904 | +0.96(+1.14%) |
Aug 13, 2021 | 83.70 | 84.58 | 83.65 | 84.48 | 142,145 | +1.06(+1.27%) |
Aug 12, 2021 | 83.31 | 83.74 | 82.91 | 83.42 | 118,802 | +0.43(+0.52%) |
Aug 11, 2021 | 84.16 | 84.47 | 82.65 | 82.99 | 89,673 | -0.86(-1.02%) |
Aug 10, 2021 | 84.69 | 84.69 | 83.40 | 83.84 | 157,857 | -0.57(-0.68%) |
Aug 09, 2021 | 85.28 | 85.83 | 83.77 | 84.42 | 123,263 | -0.86(-1.01%) |
Aug 06, 2021 | 86.05 | 86.56 | 85.24 | 85.28 | 156,930 | -0.72(-0.84%) |
Aug 05, 2021 | 85.32 | 86.07 | 84.62 | 86.01 | 133,618 | +1.16(+1.36%) |
Aug 04, 2021 | 83.63 | 84.94 | 83.10 | 84.85 | 223,118 | +1.05(+1.26%) |
Aug 03, 2021 | 83.53 | 84.40 | 83.23 | 83.80 | 197,682 | +0.42(+0.51%) |
Aug 02, 2021 | 83.33 | 83.85 | 82.45 | 83.37 | 182,416 | +0.34(+0.41%) |
Jul 30, 2021 | 83.19 | 84.34 | 83.02 | 83.04 | 449,345 | +0.07(+0.08%) |
Jul 29, 2021 | 82.80 | 83.21 | 82.17 | 82.97 | 157,848 | +0.64(+0.78%) |
Jul 28, 2021 | 82.27 | 82.46 | 81.28 | 82.33 | 179,204 | +0.33(+0.40%) |
Jul 27, 2021 | 80.86 | 82.05 | 80.33 | 82.00 | 222,916 | +0.77(+0.95%) |
Jul 26, 2021 | 81.53 | 81.68 | 80.75 | 81.23 | 152,407 | -0.13(-0.16%) |
Jul 23, 2021 | 79.95 | 81.49 | 79.95 | 81.36 | 94,868 | +1.34(+1.67%) |
Jul 22, 2021 | 80.05 | 80.62 | 79.96 | 80.03 | 99,049 | -0.17(-0.21%) |
Jul 21, 2021 | 81.14 | 81.80 | 80.01 | 80.20 | 122,243 | -0.88(-1.09%) |
Jul 20, 2021 | 80.09 | 82.15 | 80.05 | 81.08 | 323,439 | +0.93(+1.16%) |
Jul 19, 2021 | 80.84 | 80.98 | 79.10 | 80.15 | 212,718 | -0.54(-0.66%) |
Jul 16, 2021 | 79.11 | 81.23 | 79.07 | 80.69 | 265,556 | +2.09(+2.66%) |
Jul 15, 2021 | 76.99 | 78.61 | 76.99 | 78.60 | 102,927 | +1.03(+1.33%) |
Jul 14, 2021 | 77.62 | 78.01 | 77.01 | 77.56 | 95,586 | +0.10(+0.13%) |
Jul 13, 2021 | 77.47 | 78.19 | 77.40 | 77.46 | 111,697 | -0.36(-0.46%) |
Jul 12, 2021 | 77.70 | 78.02 | 77.30 | 77.82 | 106,296 | +0.24(+0.32%) |
Jul 09, 2021 | 77.55 | 77.94 | 76.86 | 77.57 | 102,927 | +0.33(+0.43%) |
Jul 08, 2021 | 77.70 | 77.97 | 76.99 | 77.24 | 157,488 | -0.55(-0.71%) |
Jul 07, 2021 | 76.25 | 77.87 | 76.17 | 77.80 | 209,862 | +1.28(+1.67%) |
Jul 06, 2021 | 76.11 | 76.61 | 74.87 | 76.52 | 173,602 | +0.51(+0.67%) |
Jul 02, 2021 | 75.59 | 76.36 | 75.24 | 76.01 | 136,889 | +0.54(+0.71%) |
Jul 01, 2021 | 74.91 | 75.81 | 74.81 | 75.48 | 143,481 | +0.68(+0.90%) |
Jun 30, 2021 | 74.90 | 75.44 | 74.79 | 74.80 | 153,553 | -0.12(-0.16%) |
Jun 29, 2021 | 75.97 | 76.55 | 74.79 | 74.92 | 107,851 | -1.24(-1.63%) |
Jun 28, 2021 | 76.45 | 77.42 | 76.00 | 76.16 | 159,313 | -0.16(-0.21%) |
Jun 25, 2021 | 75.09 | 76.42 | 74.90 | 76.32 | 1,015,282 | +1.03(+1.37%) |
Jun 24, 2021 | 75.23 | 75.36 | 74.27 | 75.29 | 165,842 | +0.51(+0.68%) |
Jun 23, 2021 | 76.41 | 76.41 | 74.78 | 74.78 | 311,681 | -1.88(-2.45%) |
Jun 22, 2021 | 77.07 | 77.07 | 75.96 | 76.66 | 187,197 | -0.12(-0.16%) |
Jun 21, 2021 | 75.48 | 76.91 | 74.96 | 76.78 | 133,770 | +1.37(+1.82%) |
Jun 18, 2021 | 77.53 | 77.67 | 75.40 | 75.41 | 296,230 | -2.47(-3.17%) |
Jun 17, 2021 | 77.48 | 78.66 | 77.06 | 77.88 | 179,896 | +0.39(+0.50%) |
Jun 16, 2021 | 78.44 | 78.74 | 77.09 | 77.50 | 157,641 | -0.62(-0.79%) |
Jun 15, 2021 | 77.54 | 78.30 | 77.10 | 78.12 | 184,375 | +0.81(+1.05%) |
Jun 14, 2021 | 77.56 | 77.74 | 76.53 | 77.31 | 154,199 | -0.21(-0.27%) |
Jun 11, 2021 | 76.45 | 77.55 | 76.07 | 77.52 | 137,245 | +1.23(+1.61%) |
Jun 10, 2021 | 75.73 | 76.44 | 75.37 | 76.29 | 103,159 | +0.57(+0.76%) |
Jun 09, 2021 | 75.15 | 75.89 | 75.15 | 75.71 | 106,823 | +0.72(+0.97%) |
Jun 08, 2021 | 75.24 | 75.24 | 74.51 | 74.99 | 143,208 | -0.05(-0.06%) |
Jun 07, 2021 | 74.27 | 75.14 | 74.27 | 75.04 | 129,685 | +0.85(+1.14%) |
Jun 04, 2021 | 74.87 | 75.15 | 74.11 | 74.19 | 202,311 | -0.51(-0.68%) |
Jun 03, 2021 | 74.04 | 74.82 | 73.77 | 74.70 | 159,905 | +0.56(+0.76%) |
Jun 02, 2021 | 74.52 | 74.65 | 73.77 | 74.13 | 201,957 | -0.25(-0.34%) |