Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.14 | 88.42 | 87.29 | 88.27 | 1,224,861 | +0.16(+0.18%) |
Aug 30, 2021 | 88.77 | 88.93 | 88.06 | 88.11 | 1,125,609 | -0.47(-0.53%) |
Aug 27, 2021 | 87.32 | 89.14 | 86.95 | 88.59 | 1,031,348 | +2.07(+2.40%) |
Aug 26, 2021 | 86.55 | 87.23 | 85.79 | 86.51 | 2,046,404 | +0.35(+0.41%) |
Aug 25, 2021 | 85.63 | 86.41 | 85.52 | 86.16 | 2,239,743 | +0.49(+0.57%) |
Aug 24, 2021 | 86.22 | 86.91 | 85.57 | 85.67 | 1,866,662 | -0.28(-0.32%) |
Aug 23, 2021 | 84.85 | 86.21 | 84.85 | 85.94 | 1,806,608 | +1.65(+1.96%) |
Aug 20, 2021 | 83.98 | 84.78 | 83.69 | 84.29 | 1,739,115 | +0.25(+0.29%) |
Aug 19, 2021 | 85.78 | 86.83 | 83.90 | 84.04 | 1,587,578 | -2.40(-2.77%) |
Aug 18, 2021 | 86.41 | 87.27 | 86.13 | 86.44 | 929,958 | -0.55(-0.63%) |
Aug 17, 2021 | 86.68 | 87.57 | 85.91 | 86.99 | 764,286 | -0.45(-0.52%) |
Aug 16, 2021 | 86.90 | 88.00 | 86.23 | 87.45 | 969,175 | +0.04(+0.04%) |
Aug 13, 2021 | 87.51 | 87.63 | 86.60 | 87.41 | 607,470 | -0.09(-0.10%) |
Aug 12, 2021 | 87.98 | 87.98 | 86.57 | 87.49 | 613,924 | -0.36(-0.41%) |
Aug 11, 2021 | 86.22 | 87.92 | 85.90 | 87.86 | 1,196,497 | +1.72(+1.99%) |
Aug 10, 2021 | 85.32 | 86.52 | 84.55 | 86.14 | 848,668 | +0.97(+1.14%) |
Aug 09, 2021 | 84.18 | 85.44 | 83.58 | 85.17 | 883,731 | +0.61(+0.72%) |
Aug 06, 2021 | 85.25 | 85.45 | 84.19 | 84.56 | 933,229 | +0.03(+0.03%) |
Aug 05, 2021 | 84.09 | 84.94 | 83.80 | 84.53 | 833,264 | +1.25(+1.50%) |
Aug 04, 2021 | 82.83 | 84.61 | 82.83 | 83.28 | 952,092 | -0.71(-0.84%) |
Aug 03, 2021 | 82.54 | 84.27 | 81.41 | 83.99 | 776,681 | +1.93(+2.36%) |
Aug 02, 2021 | 84.17 | 85.72 | 81.88 | 82.06 | 961,191 | -1.27(-1.52%) |
Jul 30, 2021 | 83.42 | 83.47 | 81.94 | 83.32 | 910,767 | -0.14(-0.16%) |
Jul 29, 2021 | 82.96 | 83.97 | 81.08 | 83.46 | 1,337,146 | +1.72(+2.10%) |
Jul 28, 2021 | 80.50 | 82.16 | 80.41 | 81.74 | 1,290,428 | +1.23(+1.52%) |
Jul 27, 2021 | 79.75 | 81.09 | 79.38 | 80.51 | 926,224 | -0.09(-0.11%) |
Jul 26, 2021 | 80.32 | 80.98 | 79.80 | 80.60 | 1,009,805 | +0.28(+0.35%) |
Jul 23, 2021 | 80.35 | 80.92 | 79.64 | 80.32 | 626,171 | +0.15(+0.18%) |
Jul 22, 2021 | 81.16 | 81.16 | 79.65 | 80.17 | 896,202 | -0.96(-1.19%) |
Jul 21, 2021 | 80.84 | 81.30 | 80.29 | 81.13 | 832,367 | +0.88(+1.10%) |
Jul 20, 2021 | 76.95 | 80.75 | 76.78 | 80.25 | 1,308,315 | +3.53(+4.61%) |
Jul 19, 2021 | 78.47 | 78.54 | 76.19 | 76.72 | 1,374,921 | -3.41(-4.25%) |
Jul 16, 2021 | 81.40 | 81.58 | 79.90 | 80.12 | 1,021,063 | -0.74(-0.91%) |
Jul 15, 2021 | 80.15 | 82.16 | 79.99 | 80.86 | 1,038,101 | -0.11(-0.13%) |
Jul 14, 2021 | 81.54 | 82.26 | 80.43 | 80.97 | 707,744 | -0.35(-0.43%) |
Jul 13, 2021 | 81.29 | 81.88 | 81.19 | 81.32 | 816,960 | -0.13(-0.16%) |
Jul 12, 2021 | 80.86 | 81.95 | 80.23 | 81.45 | 659,077 | +0.11(+0.13%) |
Jul 09, 2021 | 79.96 | 81.48 | 79.82 | 81.34 | 788,047 | +2.67(+3.39%) |
Jul 08, 2021 | 78.70 | 79.25 | 77.27 | 78.67 | 941,410 | -1.03(-1.29%) |
Jul 07, 2021 | 78.25 | 79.87 | 77.79 | 79.70 | 985,642 | +0.86(+1.10%) |
Jul 06, 2021 | 79.61 | 79.87 | 77.56 | 78.84 | 1,247,273 | -1.24(-1.54%) |
Jul 02, 2021 | 80.35 | 80.41 | 79.37 | 80.07 | 687,071 | -0.27(-0.33%) |
Jul 01, 2021 | 81.52 | 82.13 | 80.30 | 80.34 | 1,119,830 | -0.46(-0.57%) |
Jun 30, 2021 | 79.83 | 80.88 | 79.59 | 80.80 | 2,025,427 | +0.94(+1.18%) |
Jun 29, 2021 | 80.83 | 81.20 | 79.69 | 79.86 | 760,706 | -0.74(-0.91%) |
Jun 28, 2021 | 81.40 | 81.61 | 80.36 | 80.59 | 991,667 | -0.81(-0.99%) |
Jun 25, 2021 | 82.34 | 82.76 | 81.28 | 81.40 | 1,243,590 | -0.55(-0.67%) |
Jun 24, 2021 | 80.23 | 82.23 | 79.90 | 81.95 | 1,074,724 | +2.29(+2.87%) |
Jun 23, 2021 | 79.51 | 80.88 | 79.50 | 79.66 | 1,384,643 | +0.22(+0.27%) |
Jun 22, 2021 | 77.98 | 79.83 | 77.63 | 79.44 | 1,773,614 | +1.41(+1.81%) |
Jun 21, 2021 | 77.00 | 78.27 | 76.75 | 78.03 | 1,395,773 | +1.82(+2.38%) |
Jun 18, 2021 | 74.94 | 76.70 | 74.91 | 76.21 | 2,155,996 | -0.20(-0.26%) |
Jun 17, 2021 | 78.72 | 78.93 | 75.19 | 76.41 | 1,271,027 | -2.14(-2.72%) |
Jun 16, 2021 | 78.71 | 79.52 | 78.25 | 78.55 | 729,947 | -0.41(-0.52%) |
Jun 15, 2021 | 79.63 | 79.80 | 78.01 | 78.96 | 1,404,678 | -0.20(-0.25%) |
Jun 14, 2021 | 79.98 | 80.01 | 78.52 | 79.16 | 1,246,084 | -0.94(-1.18%) |
Jun 11, 2021 | 80.34 | 80.53 | 79.40 | 80.10 | 740,816 | +0.35(+0.44%) |
Jun 10, 2021 | 80.90 | 80.90 | 79.74 | 79.75 | 712,839 | -0.16(-0.20%) |
Jun 09, 2021 | 80.93 | 81.01 | 79.90 | 79.91 | 855,366 | -1.01(-1.25%) |
Jun 08, 2021 | 80.90 | 81.18 | 80.15 | 80.92 | 690,024 | +0.03(+0.04%) |
Jun 07, 2021 | 81.43 | 81.73 | 80.61 | 80.89 | 695,267 | -0.42(-0.52%) |
Jun 04, 2021 | 81.44 | 81.63 | 80.86 | 81.31 | 872,758 | +0.15(+0.18%) |
Jun 03, 2021 | 82.06 | 82.37 | 80.88 | 81.16 | 701,018 | -1.26(-1.52%) |
Jun 02, 2021 | 83.09 | 83.16 | 82.03 | 82.42 | 870,080 | -0.24(-0.29%) |