Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.62 | 87.78 | 86.90 | 87.40 | 719,800 | -0.02(-0.02%) |
Aug 30, 2021 | 88.01 | 88.48 | 87.30 | 87.42 | 363,318 | -0.11(-0.12%) |
Aug 27, 2021 | 86.82 | 87.90 | 86.69 | 87.53 | 411,802 | +0.46(+0.53%) |
Aug 26, 2021 | 87.43 | 87.88 | 86.87 | 87.06 | 430,802 | -0.45(-0.52%) |
Aug 25, 2021 | 87.14 | 87.87 | 86.85 | 87.52 | 456,380 | +0.69(+0.80%) |
Aug 24, 2021 | 86.18 | 87.52 | 86.15 | 86.82 | 455,803 | +0.43(+0.49%) |
Aug 23, 2021 | 85.41 | 86.75 | 85.41 | 86.40 | 500,157 | +1.19(+1.40%) |
Aug 20, 2021 | 84.55 | 85.69 | 84.38 | 85.21 | 520,874 | +0.94(+1.12%) |
Aug 19, 2021 | 85.66 | 86.48 | 83.83 | 84.26 | 715,315 | -1.04(-1.22%) |
Aug 18, 2021 | 86.19 | 86.42 | 85.26 | 85.30 | 522,085 | -1.21(-1.40%) |
Aug 17, 2021 | 88.37 | 88.37 | 85.57 | 86.51 | 609,702 | -2.37(-2.67%) |
Aug 16, 2021 | 88.77 | 89.59 | 88.44 | 88.89 | 616,549 | -0.25(-0.28%) |
Aug 13, 2021 | 88.31 | 89.15 | 88.05 | 89.14 | 594,172 | +1.06(+1.20%) |
Aug 12, 2021 | 88.00 | 88.33 | 87.49 | 88.08 | 763,184 | +0.32(+0.36%) |
Aug 11, 2021 | 87.59 | 88.07 | 86.89 | 87.76 | 529,765 | +0.04(+0.04%) |
Aug 10, 2021 | 87.19 | 88.04 | 86.94 | 87.72 | 381,640 | +0.42(+0.48%) |
Aug 09, 2021 | 87.38 | 87.98 | 87.06 | 87.30 | 415,867 | +0.19(+0.21%) |
Aug 06, 2021 | 88.21 | 88.86 | 86.84 | 87.12 | 645,045 | -0.96(-1.09%) |
Aug 05, 2021 | 88.56 | 88.67 | 87.49 | 88.08 | 571,249 | -0.44(-0.49%) |
Aug 04, 2021 | 89.21 | 89.80 | 88.15 | 88.51 | 622,989 | -0.73(-0.82%) |
Aug 03, 2021 | 88.95 | 89.68 | 87.72 | 89.24 | 1,011,447 | +0.65(+0.73%) |
Aug 02, 2021 | 88.97 | 90.33 | 88.43 | 88.59 | 717,104 | +0.19(+0.21%) |
Jul 30, 2021 | 88.79 | 90.24 | 88.18 | 88.41 | 1,825,096 | -0.33(-0.37%) |
Jul 29, 2021 | 88.75 | 88.97 | 87.74 | 88.74 | 1,099,029 | +0.54(+0.61%) |
Jul 28, 2021 | 89.54 | 90.68 | 88.08 | 88.20 | 1,628,018 | -1.32(-1.47%) |
Jul 27, 2021 | 90.79 | 91.36 | 88.60 | 89.51 | 1,694,251 | -2.08(-2.27%) |
Jul 26, 2021 | 86.63 | 92.62 | 85.55 | 91.59 | 4,382,999 | +9.99(+12.24%) |
Jul 23, 2021 | 82.72 | 82.72 | 80.96 | 81.60 | 1,251,724 | -0.73(-0.89%) |
Jul 22, 2021 | 83.18 | 83.18 | 82.00 | 82.33 | 446,039 | -0.87(-1.04%) |
Jul 21, 2021 | 83.33 | 84.14 | 82.86 | 83.20 | 477,745 | +0.19(+0.23%) |
Jul 20, 2021 | 81.38 | 83.35 | 81.16 | 83.01 | 740,595 | +1.94(+2.40%) |
Jul 19, 2021 | 82.16 | 82.52 | 80.21 | 81.06 | 902,342 | -1.98(-2.38%) |
Jul 16, 2021 | 83.51 | 83.76 | 82.66 | 83.04 | 767,935 | -0.67(-0.80%) |
Jul 15, 2021 | 86.30 | 86.41 | 83.46 | 83.71 | 1,139,492 | -2.64(-3.06%) |
Jul 14, 2021 | 86.23 | 86.91 | 85.92 | 86.35 | 707,521 | +0.19(+0.23%) |
Jul 13, 2021 | 86.68 | 86.82 | 85.90 | 86.16 | 544,101 | -0.51(-0.59%) |
Jul 12, 2021 | 86.18 | 86.76 | 85.85 | 86.67 | 387,104 | +0.15(+0.17%) |
Jul 09, 2021 | 86.21 | 86.76 | 85.85 | 86.52 | 488,067 | +0.96(+1.12%) |
Jul 08, 2021 | 84.94 | 85.86 | 84.23 | 85.56 | 669,380 | -0.04(-0.04%) |
Jul 07, 2021 | 84.55 | 85.75 | 84.36 | 85.59 | 564,598 | +1.16(+1.37%) |
Jul 06, 2021 | 85.18 | 85.38 | 83.51 | 84.44 | 564,031 | -0.91(-1.07%) |
Jul 02, 2021 | 84.46 | 85.51 | 84.36 | 85.35 | 777,569 | +1.16(+1.37%) |
Jul 01, 2021 | 83.80 | 84.58 | 83.76 | 84.19 | 643,940 | +0.72(+0.87%) |
Jun 30, 2021 | 83.19 | 83.54 | 82.71 | 83.46 | 936,336 | +0.46(+0.55%) |
Jun 29, 2021 | 82.98 | 83.55 | 82.59 | 83.01 | 1,025,979 | +0.34(+0.42%) |
Jun 28, 2021 | 83.01 | 83.51 | 82.45 | 82.66 | 923,169 | +0.06(+0.07%) |
Jun 25, 2021 | 82.41 | 82.74 | 81.95 | 82.60 | 779,711 | +0.32(+0.39%) |
Jun 24, 2021 | 82.07 | 82.81 | 82.02 | 82.28 | 644,128 | +0.41(+0.51%) |
Jun 23, 2021 | 82.11 | 82.43 | 81.69 | 81.87 | 760,658 | -0.14(-0.17%) |
Jun 22, 2021 | 81.34 | 82.28 | 80.40 | 82.01 | 674,829 | +0.63(+0.77%) |
Jun 21, 2021 | 80.59 | 81.91 | 80.18 | 81.38 | 766,771 | +1.00(+1.24%) |
Jun 18, 2021 | 80.57 | 81.24 | 79.96 | 80.38 | 1,275,578 | -0.72(-0.88%) |
Jun 17, 2021 | 83.00 | 83.13 | 80.19 | 81.10 | 1,045,641 | -1.91(-2.30%) |
Jun 16, 2021 | 83.95 | 83.95 | 82.67 | 83.01 | 727,134 | -0.99(-1.18%) |
Jun 15, 2021 | 84.22 | 84.28 | 83.39 | 83.99 | 649,587 | -0.34(-0.40%) |
Jun 14, 2021 | 85.86 | 86.21 | 83.84 | 84.33 | 823,945 | -1.74(-2.02%) |
Jun 11, 2021 | 85.04 | 86.22 | 84.82 | 86.07 | 729,478 | +1.10(+1.30%) |
Jun 10, 2021 | 84.44 | 85.20 | 84.07 | 84.97 | 485,816 | +0.72(+0.86%) |
Jun 09, 2021 | 85.43 | 85.48 | 84.18 | 84.24 | 359,418 | -0.86(-1.01%) |
Jun 08, 2021 | 84.03 | 85.48 | 83.37 | 85.10 | 486,118 | +1.43(+1.71%) |
Jun 07, 2021 | 84.44 | 84.46 | 83.42 | 83.67 | 452,048 | -0.43(-0.51%) |
Jun 04, 2021 | 84.45 | 84.62 | 83.13 | 84.10 | 621,923 | -0.29(-0.35%) |
Jun 03, 2021 | 84.32 | 84.55 | 83.14 | 84.39 | 870,386 | +0.10(+0.12%) |
Jun 02, 2021 | 85.12 | 85.35 | 83.84 | 84.29 | 757,001 | -0.73(-0.86%) |