Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.59 | 88.75 | 87.85 | 88.36 | 711,962 | -0.02(-0.02%) |
Aug 30, 2021 | 88.98 | 89.45 | 88.26 | 88.38 | 359,362 | -0.11(-0.12%) |
Aug 27, 2021 | 87.78 | 88.87 | 87.65 | 88.49 | 407,318 | +0.47(+0.53%) |
Aug 26, 2021 | 88.39 | 88.85 | 87.83 | 88.02 | 426,111 | -0.46(-0.52%) |
Aug 25, 2021 | 88.10 | 88.84 | 87.81 | 88.48 | 451,410 | +0.70(+0.80%) |
Aug 24, 2021 | 87.13 | 88.49 | 87.10 | 87.78 | 450,840 | +0.43(+0.49%) |
Aug 23, 2021 | 86.35 | 87.71 | 86.35 | 87.35 | 494,711 | +1.20(+1.40%) |
Aug 20, 2021 | 85.48 | 86.63 | 85.31 | 86.14 | 515,202 | +0.95(+1.12%) |
Aug 19, 2021 | 86.60 | 87.43 | 84.75 | 85.19 | 707,525 | -1.05(-1.22%) |
Aug 18, 2021 | 87.14 | 87.38 | 86.20 | 86.24 | 516,400 | -1.22(-1.40%) |
Aug 17, 2021 | 89.34 | 89.34 | 86.51 | 87.47 | 603,063 | -2.40(-2.67%) |
Aug 16, 2021 | 89.75 | 90.58 | 89.42 | 89.87 | 609,835 | -0.25(-0.28%) |
Aug 13, 2021 | 89.28 | 90.13 | 89.02 | 90.12 | 587,702 | +1.07(+1.20%) |
Aug 12, 2021 | 88.97 | 89.30 | 88.45 | 89.05 | 754,873 | +0.32(+0.36%) |
Aug 11, 2021 | 88.55 | 89.04 | 87.84 | 88.72 | 523,996 | +0.04(+0.04%) |
Aug 10, 2021 | 88.15 | 89.01 | 87.90 | 88.69 | 377,484 | +0.42(+0.48%) |
Aug 09, 2021 | 88.34 | 88.95 | 88.01 | 88.27 | 411,339 | +0.19(+0.21%) |
Aug 06, 2021 | 89.18 | 89.84 | 87.80 | 88.08 | 638,021 | -0.97(-1.09%) |
Aug 05, 2021 | 89.53 | 89.64 | 88.45 | 89.05 | 565,028 | -0.44(-0.49%) |
Aug 04, 2021 | 90.19 | 90.79 | 89.12 | 89.49 | 616,205 | -0.74(-0.82%) |
Aug 03, 2021 | 89.93 | 90.67 | 88.69 | 90.23 | 1,000,433 | +0.66(+0.73%) |
Aug 02, 2021 | 89.95 | 91.32 | 89.41 | 89.57 | 709,295 | +0.19(+0.21%) |
Jul 30, 2021 | 89.77 | 91.23 | 89.15 | 89.38 | 1,805,221 | -0.33(-0.37%) |
Jul 29, 2021 | 89.73 | 89.95 | 88.70 | 89.71 | 1,087,061 | +0.54(+0.61%) |
Jul 28, 2021 | 90.53 | 91.68 | 89.05 | 89.17 | 1,610,289 | -1.33(-1.47%) |
Jul 27, 2021 | 91.79 | 92.36 | 89.58 | 90.50 | 1,675,801 | -2.10(-2.27%) |
Jul 26, 2021 | 87.58 | 93.64 | 86.49 | 92.60 | 4,335,269 | +10.10(+12.24%) |
Jul 23, 2021 | 83.63 | 83.63 | 81.85 | 82.50 | 1,238,093 | -0.74(-0.89%) |
Jul 22, 2021 | 84.10 | 84.10 | 82.90 | 83.24 | 441,182 | -0.87(-1.04%) |
Jul 21, 2021 | 84.25 | 85.07 | 83.78 | 84.12 | 472,542 | +0.20(+0.23%) |
Jul 20, 2021 | 82.28 | 84.27 | 82.05 | 83.92 | 732,530 | +1.96(+2.40%) |
Jul 19, 2021 | 83.06 | 83.43 | 81.09 | 81.96 | 892,515 | -2.00(-2.38%) |
Jul 16, 2021 | 84.43 | 84.68 | 83.57 | 83.95 | 759,572 | -0.68(-0.80%) |
Jul 15, 2021 | 87.25 | 87.36 | 84.37 | 84.63 | 1,127,083 | -2.67(-3.06%) |
Jul 14, 2021 | 87.18 | 87.87 | 86.87 | 87.30 | 699,816 | +0.20(+0.23%) |
Jul 13, 2021 | 87.63 | 87.78 | 86.84 | 87.11 | 538,176 | -0.52(-0.59%) |
Jul 12, 2021 | 87.12 | 87.72 | 86.79 | 87.62 | 382,889 | +0.15(+0.17%) |
Jul 09, 2021 | 87.16 | 87.71 | 86.79 | 87.47 | 482,752 | +0.97(+1.12%) |
Jul 08, 2021 | 85.87 | 86.80 | 85.16 | 86.50 | 662,091 | -0.04(-0.04%) |
Jul 07, 2021 | 85.48 | 86.70 | 85.29 | 86.53 | 558,449 | +1.17(+1.37%) |
Jul 06, 2021 | 86.12 | 86.32 | 84.43 | 85.37 | 557,889 | -0.92(-1.07%) |
Jul 02, 2021 | 85.39 | 86.45 | 85.29 | 86.28 | 769,101 | +1.17(+1.37%) |
Jul 01, 2021 | 84.72 | 85.51 | 84.68 | 85.12 | 636,927 | +0.73(+0.87%) |
Jun 30, 2021 | 84.11 | 84.45 | 83.62 | 84.38 | 926,139 | +0.46(+0.55%) |
Jun 29, 2021 | 83.89 | 84.47 | 83.50 | 83.92 | 1,014,806 | +0.35(+0.42%) |
Jun 28, 2021 | 83.92 | 84.43 | 83.36 | 83.57 | 913,116 | +0.06(+0.07%) |
Jun 25, 2021 | 83.32 | 83.65 | 82.85 | 83.51 | 771,220 | +0.32(+0.39%) |
Jun 24, 2021 | 82.97 | 83.72 | 82.92 | 83.19 | 637,113 | +0.42(+0.51%) |
Jun 23, 2021 | 83.02 | 83.34 | 82.59 | 82.77 | 752,374 | -0.14(-0.17%) |
Jun 22, 2021 | 82.23 | 83.19 | 81.29 | 82.91 | 667,480 | +0.63(+0.77%) |
Jun 21, 2021 | 81.47 | 82.81 | 81.06 | 82.28 | 758,421 | +1.01(+1.24%) |
Jun 18, 2021 | 81.46 | 82.13 | 80.84 | 81.27 | 1,261,687 | -0.72(-0.88%) |
Jun 17, 2021 | 83.91 | 84.04 | 81.07 | 81.99 | 1,034,254 | -1.93(-2.30%) |
Jun 16, 2021 | 84.87 | 84.87 | 83.58 | 83.92 | 719,215 | -1.00(-1.18%) |
Jun 15, 2021 | 85.15 | 85.20 | 84.30 | 84.92 | 642,513 | -0.34(-0.40%) |
Jun 14, 2021 | 86.80 | 87.16 | 84.76 | 85.26 | 814,972 | -1.76(-2.02%) |
Jun 11, 2021 | 85.97 | 87.16 | 85.76 | 87.02 | 721,534 | +1.12(+1.30%) |
Jun 10, 2021 | 85.37 | 86.14 | 85.00 | 85.90 | 480,525 | +0.73(+0.86%) |
Jun 09, 2021 | 86.37 | 86.42 | 85.11 | 85.17 | 355,504 | -0.87(-1.01%) |
Jun 08, 2021 | 84.95 | 86.42 | 84.29 | 86.03 | 480,824 | +1.45(+1.71%) |
Jun 07, 2021 | 85.37 | 85.39 | 84.34 | 84.59 | 447,126 | -0.44(-0.51%) |
Jun 04, 2021 | 85.38 | 85.55 | 84.04 | 85.03 | 615,150 | -0.29(-0.35%) |
Jun 03, 2021 | 85.25 | 85.48 | 84.05 | 85.32 | 860,908 | +0.10(+0.12%) |
Jun 02, 2021 | 86.06 | 86.28 | 84.76 | 85.22 | 748,757 | -0.74(-0.86%) |