Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 86.98 | 87.19 | 85.99 | 86.13 | 66,042 | -0.98(-1.12%) |
Aug 30, 2021 | 87.06 | 87.27 | 86.58 | 87.11 | 66,774 | +0.05(+0.06%) |
Aug 27, 2021 | 84.45 | 87.20 | 84.36 | 87.06 | 114,980 | +2.78(+3.30%) |
Aug 26, 2021 | 85.64 | 85.80 | 84.11 | 84.28 | 76,253 | -1.23(-1.44%) |
Aug 25, 2021 | 85.59 | 86.37 | 85.17 | 85.51 | 45,170 | +0.10(+0.11%) |
Aug 24, 2021 | 85.78 | 86.16 | 84.99 | 85.41 | 214,119 | -0.23(-0.27%) |
Aug 23, 2021 | 85.05 | 86.07 | 85.05 | 85.64 | 45,751 | +1.07(+1.27%) |
Aug 20, 2021 | 84.01 | 84.62 | 82.99 | 84.57 | 112,774 | +0.51(+0.60%) |
Aug 19, 2021 | 84.12 | 84.95 | 83.04 | 84.06 | 134,788 | -0.93(-1.09%) |
Aug 18, 2021 | 86.20 | 87.54 | 84.94 | 84.99 | 70,661 | -1.42(-1.65%) |
Aug 17, 2021 | 87.56 | 87.56 | 85.04 | 86.41 | 87,577 | -1.95(-2.21%) |
Aug 16, 2021 | 88.06 | 88.67 | 87.43 | 88.36 | 71,404 | +0.11(+0.12%) |
Aug 13, 2021 | 88.26 | 88.68 | 87.05 | 88.25 | 96,362 | +0.24(+0.28%) |
Aug 12, 2021 | 87.75 | 88.96 | 87.41 | 88.01 | 107,015 | +0.04(+0.04%) |
Aug 11, 2021 | 86.22 | 88.22 | 85.94 | 87.97 | 121,469 | +2.21(+2.58%) |
Aug 10, 2021 | 84.90 | 86.99 | 84.90 | 85.76 | 112,006 | +0.76(+0.89%) |
Aug 09, 2021 | 85.45 | 86.02 | 84.64 | 85.00 | 120,635 | -0.83(-0.97%) |
Aug 06, 2021 | 85.41 | 86.15 | 84.06 | 85.83 | 134,127 | +1.23(+1.45%) |
Aug 05, 2021 | 84.86 | 85.83 | 84.29 | 84.60 | 109,763 | +0.31(+0.37%) |
Aug 04, 2021 | 86.51 | 87.25 | 84.28 | 84.29 | 158,256 | -2.65(-3.05%) |
Aug 03, 2021 | 85.16 | 87.17 | 84.04 | 86.94 | 263,515 | +2.28(+2.69%) |
Aug 02, 2021 | 86.64 | 88.29 | 84.12 | 84.66 | 118,251 | -1.53(-1.78%) |
Jul 30, 2021 | 85.83 | 86.94 | 84.99 | 86.19 | 131,256 | -0.04(-0.05%) |
Jul 29, 2021 | 85.47 | 87.31 | 84.90 | 86.23 | 124,795 | +1.71(+2.02%) |
Jul 28, 2021 | 85.85 | 85.85 | 83.45 | 84.52 | 120,678 | -0.70(-0.82%) |
Jul 27, 2021 | 86.05 | 86.05 | 84.42 | 85.22 | 92,966 | -1.50(-1.73%) |
Jul 26, 2021 | 86.62 | 88.11 | 86.21 | 86.72 | 68,832 | +0.38(+0.44%) |
Jul 23, 2021 | 85.66 | 86.58 | 84.83 | 86.34 | 56,251 | +1.04(+1.22%) |
Jul 22, 2021 | 86.53 | 86.90 | 85.00 | 85.30 | 78,690 | -1.37(-1.59%) |
Jul 21, 2021 | 87.01 | 88.15 | 86.51 | 86.67 | 107,173 | +0.45(+0.52%) |
Jul 20, 2021 | 84.02 | 87.17 | 83.49 | 86.23 | 158,581 | +2.68(+3.21%) |
Jul 19, 2021 | 82.10 | 84.75 | 81.87 | 83.55 | 184,115 | -0.93(-1.10%) |
Jul 16, 2021 | 86.92 | 86.92 | 84.32 | 84.47 | 214,056 | -2.06(-2.38%) |
Jul 15, 2021 | 86.11 | 87.43 | 86.11 | 86.53 | 85,198 | -0.22(-0.26%) |
Jul 14, 2021 | 85.94 | 87.72 | 85.61 | 86.75 | 128,400 | +1.28(+1.49%) |
Jul 13, 2021 | 86.96 | 87.23 | 85.31 | 85.48 | 100,593 | -1.29(-1.48%) |
Jul 12, 2021 | 87.14 | 87.16 | 85.28 | 86.76 | 134,297 | -0.97(-1.11%) |
Jul 09, 2021 | 87.50 | 88.80 | 86.83 | 87.74 | 86,706 | +1.62(+1.88%) |
Jul 08, 2021 | 85.78 | 87.83 | 84.71 | 86.12 | 106,357 | -1.85(-2.10%) |
Jul 07, 2021 | 86.33 | 88.31 | 86.04 | 87.97 | 169,465 | +1.56(+1.80%) |
Jul 06, 2021 | 88.35 | 88.65 | 85.19 | 86.41 | 124,867 | -1.99(-2.25%) |
Jul 02, 2021 | 88.90 | 89.05 | 88.31 | 88.40 | 81,135 | -0.22(-0.25%) |
Jul 01, 2021 | 88.24 | 88.84 | 87.09 | 88.62 | 125,645 | +1.16(+1.33%) |
Jun 30, 2021 | 87.59 | 88.10 | 86.40 | 87.46 | 138,314 | +0.02(+0.02%) |
Jun 29, 2021 | 87.28 | 88.58 | 86.71 | 87.44 | 105,687 | +0.37(+0.43%) |
Jun 28, 2021 | 89.68 | 89.68 | 86.81 | 87.07 | 146,679 | -2.49(-2.79%) |
Jun 25, 2021 | 90.35 | 91.16 | 89.33 | 89.57 | 678,463 | -0.86(-0.95%) |
Jun 24, 2021 | 90.11 | 90.65 | 89.38 | 90.43 | 73,793 | +0.83(+0.92%) |
Jun 23, 2021 | 90.03 | 90.55 | 89.10 | 89.60 | 118,909 | -0.16(-0.17%) |
Jun 22, 2021 | 88.96 | 90.10 | 88.14 | 89.75 | 83,844 | +0.55(+0.61%) |
Jun 21, 2021 | 86.35 | 89.51 | 86.30 | 89.21 | 180,291 | +3.77(+4.41%) |
Jun 18, 2021 | 87.51 | 88.13 | 85.13 | 85.44 | 320,820 | -3.22(-3.63%) |
Jun 17, 2021 | 90.94 | 91.11 | 88.55 | 88.65 | 148,662 | -2.65(-2.90%) |
Jun 16, 2021 | 91.40 | 92.58 | 90.40 | 91.30 | 138,858 | +0.21(+0.24%) |
Jun 15, 2021 | 89.26 | 91.14 | 88.27 | 91.09 | 147,036 | +1.68(+1.87%) |
Jun 14, 2021 | 88.96 | 90.18 | 88.85 | 89.41 | 149,666 | +1.05(+1.19%) |
Jun 11, 2021 | 90.09 | 90.86 | 88.32 | 88.36 | 462,520 | -1.49(-1.66%) |
Jun 10, 2021 | 92.29 | 92.29 | 89.73 | 89.85 | 120,586 | -1.86(-2.03%) |
Jun 09, 2021 | 93.42 | 93.59 | 91.37 | 91.71 | 114,556 | -1.86(-1.99%) |
Jun 08, 2021 | 92.80 | 93.87 | 91.25 | 93.57 | 97,727 | +1.15(+1.24%) |
Jun 07, 2021 | 92.15 | 92.76 | 91.04 | 92.42 | 96,248 | +0.58(+0.64%) |
Jun 04, 2021 | 92.77 | 93.04 | 90.43 | 91.84 | 95,307 | -0.60(-0.65%) |
Jun 03, 2021 | 92.17 | 93.06 | 90.99 | 92.44 | 129,226 | +0.08(+0.08%) |
Jun 02, 2021 | 95.19 | 96.23 | 92.20 | 92.37 | 142,977 | -3.03(-3.18%) |