Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.03 | 77.00 | 75.45 | 76.11 | 89,021 | +0.16(+0.20%) |
Aug 30, 2021 | 77.45 | 77.54 | 75.76 | 75.96 | 105,805 | -1.39(-1.80%) |
Aug 27, 2021 | 75.23 | 77.64 | 75.23 | 77.35 | 142,049 | +2.19(+2.91%) |
Aug 26, 2021 | 76.09 | 76.79 | 75.15 | 75.16 | 127,825 | -1.22(-1.60%) |
Aug 25, 2021 | 75.11 | 76.90 | 75.11 | 76.39 | 135,141 | +1.04(+1.38%) |
Aug 24, 2021 | 75.41 | 75.76 | 74.89 | 75.35 | 125,901 | +0.18(+0.25%) |
Aug 23, 2021 | 75.17 | 75.56 | 74.89 | 75.16 | 191,237 | +0.53(+0.72%) |
Aug 20, 2021 | 73.38 | 74.70 | 73.04 | 74.63 | 107,140 | +1.51(+2.06%) |
Aug 19, 2021 | 72.21 | 73.33 | 72.09 | 73.12 | 216,549 | -0.11(-0.15%) |
Aug 18, 2021 | 72.68 | 73.65 | 72.12 | 73.23 | 212,095 | +0.22(+0.31%) |
Aug 17, 2021 | 73.44 | 74.64 | 72.07 | 73.01 | 180,907 | -1.35(-1.82%) |
Aug 16, 2021 | 74.29 | 75.32 | 73.85 | 74.36 | 115,716 | -0.62(-0.83%) |
Aug 13, 2021 | 75.72 | 75.78 | 74.81 | 74.98 | 78,246 | -0.40(-0.53%) |
Aug 12, 2021 | 75.60 | 76.20 | 75.10 | 75.38 | 289,167 | -0.52(-0.68%) |
Aug 11, 2021 | 74.95 | 76.04 | 74.41 | 75.89 | 119,305 | +0.39(+0.51%) |
Aug 10, 2021 | 74.37 | 75.55 | 73.40 | 75.50 | 170,784 | +1.47(+1.98%) |
Aug 09, 2021 | 74.94 | 75.55 | 73.82 | 74.04 | 164,562 | -0.90(-1.21%) |
Aug 06, 2021 | 74.10 | 77.14 | 73.89 | 74.94 | 573,285 | -5.96(-7.36%) |
Aug 05, 2021 | 80.43 | 81.78 | 79.06 | 80.90 | 67,813 | +0.77(+0.96%) |
Aug 04, 2021 | 81.95 | 82.81 | 80.11 | 80.13 | 55,216 | -3.08(-3.70%) |
Aug 03, 2021 | 83.06 | 83.89 | 81.41 | 83.21 | 137,880 | +0.54(+0.66%) |
Aug 02, 2021 | 84.54 | 85.36 | 82.26 | 82.66 | 75,148 | -1.24(-1.48%) |
Jul 30, 2021 | 84.52 | 85.38 | 82.80 | 83.91 | 93,370 | +0.70(+0.84%) |
Jul 29, 2021 | 83.04 | 84.37 | 82.47 | 83.21 | 78,495 | +1.43(+1.75%) |
Jul 28, 2021 | 83.27 | 83.49 | 81.21 | 81.78 | 82,987 | -1.48(-1.77%) |
Jul 27, 2021 | 83.57 | 85.90 | 82.13 | 83.26 | 172,226 | +3.87(+4.87%) |
Jul 26, 2021 | 80.38 | 80.69 | 78.89 | 79.39 | 91,045 | +0.05(+0.06%) |
Jul 23, 2021 | 79.20 | 80.36 | 78.09 | 79.34 | 47,300 | +0.47(+0.59%) |
Jul 22, 2021 | 80.48 | 80.72 | 78.51 | 78.87 | 55,554 | -2.09(-2.58%) |
Jul 21, 2021 | 80.46 | 81.87 | 80.39 | 80.96 | 89,394 | +1.49(+1.87%) |
Jul 20, 2021 | 77.11 | 80.92 | 76.26 | 79.48 | 158,977 | +2.76(+3.60%) |
Jul 19, 2021 | 77.85 | 78.28 | 76.03 | 76.72 | 155,379 | -2.97(-3.73%) |
Jul 16, 2021 | 81.81 | 81.81 | 79.65 | 79.69 | 90,292 | -1.16(-1.43%) |
Jul 15, 2021 | 81.47 | 82.23 | 80.37 | 80.85 | 96,005 | -0.89(-1.09%) |
Jul 14, 2021 | 83.77 | 84.05 | 81.44 | 81.74 | 97,766 | -1.35(-1.63%) |
Jul 13, 2021 | 84.82 | 85.99 | 83.03 | 83.09 | 143,924 | -2.31(-2.71%) |
Jul 12, 2021 | 84.81 | 85.55 | 84.35 | 85.40 | 65,471 | -0.65(-0.76%) |
Jul 09, 2021 | 85.51 | 86.55 | 83.83 | 86.06 | 55,351 | +1.86(+2.20%) |
Jul 08, 2021 | 83.61 | 85.55 | 83.21 | 84.20 | 72,553 | -1.41(-1.65%) |
Jul 07, 2021 | 84.10 | 85.90 | 83.61 | 85.61 | 85,330 | +0.96(+1.14%) |
Jul 06, 2021 | 86.35 | 86.36 | 82.81 | 84.65 | 94,506 | -1.64(-1.90%) |
Jul 02, 2021 | 86.67 | 87.22 | 85.74 | 86.29 | 102,298 | -0.08(-0.09%) |
Jul 01, 2021 | 87.58 | 87.58 | 86.23 | 86.37 | 79,435 | -0.37(-0.43%) |
Jun 30, 2021 | 86.59 | 88.35 | 86.59 | 86.74 | 134,351 | +0.36(+0.42%) |
Jun 29, 2021 | 87.44 | 87.76 | 86.38 | 86.38 | 63,552 | -0.92(-1.06%) |
Jun 28, 2021 | 89.10 | 89.39 | 86.66 | 87.30 | 97,760 | -2.34(-2.61%) |
Jun 25, 2021 | 89.84 | 90.79 | 88.43 | 89.64 | 879,937 | -0.01(-0.01%) |
Jun 24, 2021 | 87.99 | 89.98 | 87.01 | 89.65 | 88,407 | +2.45(+2.81%) |
Jun 23, 2021 | 87.69 | 88.34 | 86.77 | 87.20 | 89,918 | -0.35(-0.40%) |
Jun 22, 2021 | 87.17 | 87.85 | 86.03 | 87.55 | 60,270 | -0.06(-0.07%) |
Jun 21, 2021 | 86.26 | 87.67 | 86.10 | 87.61 | 95,236 | +2.43(+2.85%) |
Jun 18, 2021 | 83.92 | 85.19 | 83.92 | 85.18 | 234,602 | -0.19(-0.23%) |
Jun 17, 2021 | 87.02 | 87.02 | 84.09 | 85.38 | 111,964 | -1.66(-1.91%) |
Jun 16, 2021 | 86.57 | 87.23 | 85.85 | 87.04 | 81,565 | +0.24(+0.28%) |
Jun 15, 2021 | 85.93 | 86.94 | 85.02 | 86.79 | 85,878 | +1.03(+1.20%) |
Jun 14, 2021 | 86.32 | 86.32 | 85.33 | 85.76 | 98,347 | -0.48(-0.55%) |
Jun 11, 2021 | 85.87 | 86.49 | 85.87 | 86.24 | 61,701 | +0.83(+0.97%) |
Jun 10, 2021 | 86.03 | 86.03 | 84.74 | 85.41 | 93,094 | +0.32(+0.38%) |
Jun 09, 2021 | 86.48 | 86.58 | 84.96 | 85.09 | 78,333 | -1.25(-1.45%) |
Jun 08, 2021 | 85.17 | 86.39 | 84.72 | 86.35 | 85,536 | +0.98(+1.15%) |
Jun 07, 2021 | 85.40 | 85.59 | 84.50 | 85.37 | 107,977 | +0.06(+0.07%) |
Jun 04, 2021 | 85.76 | 85.76 | 84.65 | 85.31 | 64,200 | -0.09(-0.10%) |
Jun 03, 2021 | 84.60 | 85.44 | 83.64 | 85.39 | 68,719 | +0.35(+0.41%) |
Jun 02, 2021 | 86.58 | 86.58 | 84.50 | 85.05 | 101,050 | -1.45(-1.68%) |