Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.25 | 88.56 | 87.49 | 88.03 | 196,588 | +0.10(+0.12%) |
Aug 30, 2021 | 86.76 | 87.94 | 86.76 | 87.92 | 129,151 | +1.58(+1.84%) |
Aug 27, 2021 | 86.20 | 87.18 | 85.86 | 86.34 | 191,437 | +0.60(+0.70%) |
Aug 26, 2021 | 85.08 | 86.02 | 84.49 | 85.73 | 125,809 | +0.69(+0.81%) |
Aug 25, 2021 | 85.16 | 85.89 | 84.60 | 85.05 | 168,913 | -0.22(-0.26%) |
Aug 24, 2021 | 86.20 | 86.80 | 84.87 | 85.27 | 149,914 | -1.21(-1.40%) |
Aug 23, 2021 | 87.02 | 87.16 | 86.16 | 86.48 | 175,120 | -0.77(-0.89%) |
Aug 20, 2021 | 86.07 | 87.44 | 85.92 | 87.25 | 210,558 | +1.25(+1.45%) |
Aug 19, 2021 | 85.08 | 86.22 | 85.08 | 86.00 | 152,093 | +0.79(+0.93%) |
Aug 18, 2021 | 86.48 | 86.66 | 85.00 | 85.21 | 114,980 | -0.91(-1.05%) |
Aug 17, 2021 | 86.00 | 86.45 | 85.11 | 86.12 | 199,985 | -0.29(-0.33%) |
Aug 16, 2021 | 85.64 | 86.47 | 85.51 | 86.40 | 196,704 | +0.97(+1.14%) |
Aug 13, 2021 | 84.64 | 85.52 | 84.58 | 85.43 | 140,573 | +1.07(+1.27%) |
Aug 12, 2021 | 84.24 | 84.67 | 83.84 | 84.35 | 117,488 | +0.44(+0.52%) |
Aug 11, 2021 | 85.11 | 85.42 | 83.58 | 83.92 | 88,682 | -0.87(-1.02%) |
Aug 10, 2021 | 85.64 | 85.64 | 84.34 | 84.78 | 156,112 | -0.58(-0.68%) |
Aug 09, 2021 | 86.24 | 86.79 | 84.71 | 85.36 | 121,900 | -0.87(-1.01%) |
Aug 06, 2021 | 87.02 | 87.53 | 86.19 | 86.24 | 155,194 | -0.73(-0.84%) |
Aug 05, 2021 | 86.28 | 87.04 | 85.56 | 86.97 | 132,141 | +1.17(+1.36%) |
Aug 04, 2021 | 84.56 | 85.89 | 84.03 | 85.80 | 220,650 | +1.06(+1.26%) |
Aug 03, 2021 | 84.47 | 85.35 | 84.16 | 84.73 | 195,496 | +0.43(+0.51%) |
Aug 02, 2021 | 84.26 | 84.79 | 83.38 | 84.31 | 180,398 | +0.34(+0.41%) |
Jul 30, 2021 | 84.12 | 85.29 | 83.95 | 83.96 | 444,375 | +0.07(+0.08%) |
Jul 29, 2021 | 83.73 | 84.14 | 83.09 | 83.90 | 156,102 | +0.65(+0.78%) |
Jul 28, 2021 | 83.19 | 83.38 | 82.19 | 83.25 | 177,222 | +0.33(+0.40%) |
Jul 27, 2021 | 81.76 | 82.97 | 81.23 | 82.92 | 220,450 | +0.78(+0.95%) |
Jul 26, 2021 | 82.44 | 82.60 | 81.65 | 82.14 | 150,722 | -0.13(-0.16%) |
Jul 23, 2021 | 80.85 | 82.41 | 80.85 | 82.27 | 93,819 | +1.35(+1.67%) |
Jul 22, 2021 | 80.94 | 81.52 | 80.86 | 80.92 | 97,954 | -0.17(-0.21%) |
Jul 21, 2021 | 82.04 | 82.72 | 80.90 | 81.09 | 120,891 | -0.89(-1.09%) |
Jul 20, 2021 | 80.99 | 83.07 | 80.94 | 81.99 | 319,861 | +0.94(+1.16%) |
Jul 19, 2021 | 81.74 | 81.89 | 79.98 | 81.05 | 210,365 | -0.54(-0.66%) |
Jul 16, 2021 | 79.99 | 82.14 | 79.95 | 81.59 | 262,619 | +2.11(+2.66%) |
Jul 15, 2021 | 77.85 | 79.49 | 77.85 | 79.48 | 101,789 | +1.05(+1.33%) |
Jul 14, 2021 | 78.49 | 78.88 | 77.87 | 78.43 | 94,529 | +0.10(+0.13%) |
Jul 13, 2021 | 78.34 | 79.07 | 78.27 | 78.33 | 110,462 | -0.36(-0.46%) |
Jul 12, 2021 | 78.56 | 78.89 | 78.17 | 78.69 | 105,120 | +0.25(+0.32%) |
Jul 09, 2021 | 78.41 | 78.81 | 77.72 | 78.44 | 101,789 | +0.33(+0.43%) |
Jul 08, 2021 | 78.56 | 78.84 | 77.85 | 78.11 | 155,747 | -0.56(-0.71%) |
Jul 07, 2021 | 77.10 | 78.74 | 77.02 | 78.67 | 207,541 | +1.29(+1.67%) |
Jul 06, 2021 | 76.96 | 77.47 | 75.70 | 77.38 | 171,682 | +0.51(+0.67%) |
Jul 02, 2021 | 76.44 | 77.21 | 76.08 | 76.86 | 135,375 | +0.54(+0.71%) |
Jul 01, 2021 | 75.75 | 76.65 | 75.65 | 76.32 | 141,895 | +0.68(+0.90%) |
Jun 30, 2021 | 75.74 | 76.28 | 75.63 | 75.64 | 151,855 | -0.12(-0.16%) |
Jun 29, 2021 | 76.82 | 77.41 | 75.63 | 75.76 | 106,658 | -1.25(-1.63%) |
Jun 28, 2021 | 77.31 | 78.29 | 76.85 | 77.02 | 157,551 | -0.16(-0.21%) |
Jun 25, 2021 | 75.93 | 77.27 | 75.74 | 77.18 | 1,004,053 | +1.05(+1.37%) |
Jun 24, 2021 | 76.07 | 76.21 | 75.10 | 76.13 | 164,008 | +0.51(+0.68%) |
Jun 23, 2021 | 77.26 | 77.26 | 75.62 | 75.62 | 308,234 | -1.90(-2.45%) |
Jun 22, 2021 | 77.93 | 77.93 | 76.81 | 77.52 | 185,126 | -0.12(-0.16%) |
Jun 21, 2021 | 76.32 | 77.77 | 75.80 | 77.64 | 132,291 | +1.39(+1.82%) |
Jun 18, 2021 | 78.39 | 78.54 | 76.25 | 76.25 | 292,953 | -2.50(-3.17%) |
Jun 17, 2021 | 78.35 | 79.54 | 77.92 | 78.76 | 177,906 | +0.39(+0.50%) |
Jun 16, 2021 | 79.32 | 79.62 | 77.95 | 78.37 | 155,897 | -0.63(-0.79%) |
Jun 15, 2021 | 78.40 | 79.17 | 77.97 | 78.99 | 182,336 | +0.82(+1.05%) |
Jun 14, 2021 | 78.43 | 78.61 | 77.39 | 78.18 | 152,493 | -0.21(-0.27%) |
Jun 11, 2021 | 77.31 | 78.41 | 76.92 | 78.38 | 135,727 | +1.25(+1.61%) |
Jun 10, 2021 | 76.58 | 77.29 | 76.22 | 77.14 | 102,018 | +0.58(+0.76%) |
Jun 09, 2021 | 75.99 | 76.74 | 75.99 | 76.56 | 105,642 | +0.73(+0.97%) |
Jun 08, 2021 | 76.08 | 76.08 | 75.34 | 75.83 | 141,624 | -0.05(-0.06%) |
Jun 07, 2021 | 75.10 | 75.98 | 75.10 | 75.87 | 128,251 | +0.86(+1.14%) |
Jun 04, 2021 | 75.70 | 75.99 | 74.94 | 75.02 | 200,073 | -0.51(-0.68%) |
Jun 03, 2021 | 74.87 | 75.66 | 74.59 | 75.53 | 158,136 | +0.57(+0.76%) |
Jun 02, 2021 | 75.35 | 75.48 | 74.60 | 74.96 | 199,723 | -0.26(-0.34%) |