Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 82.43 | 83.01 | 81.68 | 81.89 | 3,263,800 | +0.66(+0.81%) |
Aug 30, 2021 | 81.04 | 81.42 | 81.01 | 81.23 | 1,753,648 | -0.33(-0.40%) |
Aug 27, 2021 | 81.38 | 81.85 | 81.19 | 81.56 | 2,084,386 | +0.41(+0.50%) |
Aug 26, 2021 | 81.13 | 81.34 | 80.99 | 81.15 | 2,266,605 | -0.24(-0.29%) |
Aug 25, 2021 | 81.16 | 81.50 | 80.82 | 81.39 | 3,176,525 | -0.28(-0.35%) |
Aug 24, 2021 | 82.54 | 82.54 | 81.66 | 81.68 | 3,210,788 | -1.42(-1.71%) |
Aug 23, 2021 | 83.19 | 83.54 | 82.91 | 83.10 | 1,124,312 | +0.37(+0.45%) |
Aug 20, 2021 | 82.15 | 82.86 | 81.96 | 82.72 | 2,490,616 | +0.12(+0.14%) |
Aug 19, 2021 | 82.37 | 82.85 | 82.20 | 82.61 | 4,837,875 | -0.21(-0.26%) |
Aug 18, 2021 | 83.96 | 84.01 | 82.81 | 82.82 | 2,212,912 | -1.51(-1.79%) |
Aug 17, 2021 | 83.65 | 84.35 | 83.65 | 84.33 | 1,312,495 | +0.60(+0.72%) |
Aug 16, 2021 | 83.09 | 83.91 | 83.09 | 83.72 | 1,368,027 | +0.56(+0.67%) |
Aug 13, 2021 | 82.82 | 83.21 | 82.70 | 83.17 | 2,111,304 | +0.85(+1.03%) |
Aug 12, 2021 | 82.21 | 82.50 | 82.06 | 82.32 | 1,323,274 | +0.34(+0.41%) |
Aug 11, 2021 | 82.20 | 82.31 | 81.94 | 81.98 | 2,040,154 | +0.20(+0.24%) |
Aug 10, 2021 | 81.66 | 81.93 | 81.22 | 81.78 | 2,576,562 | +0.41(+0.50%) |
Aug 09, 2021 | 81.38 | 81.63 | 81.22 | 81.38 | 1,386,857 | +0.43(+0.54%) |
Aug 06, 2021 | 81.07 | 81.20 | 80.78 | 80.94 | 1,480,568 | -0.82(-1.01%) |
Aug 05, 2021 | 81.57 | 81.77 | 81.38 | 81.77 | 1,060,833 | +0.59(+0.72%) |
Aug 04, 2021 | 81.57 | 82.01 | 81.16 | 81.18 | 2,522,167 | -0.99(-1.21%) |
Aug 03, 2021 | 82.03 | 82.16 | 81.62 | 82.17 | 2,788,831 | +0.39(+0.48%) |
Aug 02, 2021 | 81.92 | 82.04 | 81.61 | 81.78 | 2,107,690 | -0.11(-0.13%) |
Jul 30, 2021 | 82.14 | 82.36 | 81.81 | 81.89 | 1,564,086 | +0.18(+0.22%) |
Jul 29, 2021 | 82.05 | 82.23 | 81.46 | 81.71 | 1,749,271 | +0.27(+0.33%) |
Jul 28, 2021 | 81.01 | 81.69 | 80.91 | 81.45 | 1,709,521 | +0.51(+0.62%) |
Jul 27, 2021 | 80.59 | 81.14 | 80.27 | 80.94 | 1,585,600 | +0.32(+0.40%) |
Jul 26, 2021 | 80.71 | 80.91 | 80.43 | 80.62 | 1,287,766 | -0.54(-0.67%) |
Jul 23, 2021 | 81.42 | 81.60 | 80.91 | 81.16 | 1,850,099 | +0.43(+0.54%) |
Jul 22, 2021 | 81.01 | 81.08 | 80.64 | 80.73 | 2,428,752 | +0.53(+0.66%) |
Jul 21, 2021 | 79.20 | 80.33 | 79.01 | 80.20 | 2,477,562 | +0.21(+0.27%) |
Jul 20, 2021 | 79.89 | 80.37 | 79.79 | 79.98 | 2,188,973 | -0.34(-0.42%) |
Jul 19, 2021 | 80.07 | 80.37 | 79.88 | 80.32 | 2,177,107 | -0.96(-1.18%) |
Jul 16, 2021 | 81.56 | 81.61 | 81.13 | 81.28 | 2,743,841 | +0.40(+0.49%) |
Jul 15, 2021 | 81.21 | 81.26 | 80.68 | 80.88 | 1,800,066 | -1.07(-1.31%) |
Jul 14, 2021 | 81.62 | 82.17 | 81.46 | 81.95 | 1,441,096 | -0.19(-0.23%) |
Jul 13, 2021 | 81.93 | 82.28 | 81.90 | 82.14 | 1,602,256 | -0.27(-0.33%) |
Jul 12, 2021 | 82.61 | 82.84 | 82.34 | 82.41 | 1,402,842 | +0.21(+0.26%) |
Jul 09, 2021 | 81.63 | 82.36 | 81.62 | 82.20 | 1,273,695 | +0.35(+0.42%) |
Jul 08, 2021 | 81.58 | 81.93 | 81.28 | 81.85 | 2,310,371 | +0.36(+0.45%) |
Jul 07, 2021 | 81.23 | 81.54 | 81.01 | 81.49 | 2,489,118 | +0.32(+0.39%) |
Jul 06, 2021 | 81.39 | 81.56 | 80.91 | 81.17 | 1,403,072 | -0.35(-0.43%) |
Jul 02, 2021 | 80.77 | 81.58 | 80.66 | 81.53 | 2,242,624 | +0.29(+0.36%) |
Jul 01, 2021 | 80.91 | 81.32 | 80.82 | 81.23 | 2,017,197 | +0.36(+0.45%) |
Jun 30, 2021 | 80.82 | 81.15 | 80.64 | 80.87 | 1,599,296 | -0.52(-0.64%) |
Jun 29, 2021 | 81.45 | 81.70 | 81.27 | 81.39 | 1,477,837 | -0.42(-0.51%) |
Jun 28, 2021 | 81.77 | 82.07 | 81.70 | 81.81 | 1,622,990 | -0.17(-0.21%) |
Jun 25, 2021 | 82.08 | 82.16 | 81.75 | 81.98 | 1,011,402 | +0.03(+0.03%) |
Jun 24, 2021 | 81.94 | 82.58 | 81.94 | 81.95 | 1,224,129 | +0.06(+0.08%) |
Jun 23, 2021 | 83.06 | 83.06 | 81.89 | 81.89 | 2,036,690 | -0.66(-0.79%) |
Jun 22, 2021 | 82.70 | 82.90 | 82.47 | 82.55 | 1,436,935 | -0.69(-0.83%) |
Jun 21, 2021 | 82.75 | 83.35 | 82.50 | 83.24 | 1,219,365 | +0.80(+0.97%) |
Jun 18, 2021 | 82.80 | 82.94 | 82.25 | 82.44 | 1,498,862 | -1.01(-1.21%) |
Jun 17, 2021 | 83.04 | 83.45 | 82.78 | 83.45 | 2,567,885 | +0.32(+0.38%) |
Jun 16, 2021 | 83.62 | 84.00 | 83.07 | 83.13 | 1,769,521 | -0.11(-0.13%) |
Jun 15, 2021 | 83.60 | 83.64 | 83.02 | 83.24 | 1,925,805 | +0.28(+0.34%) |
Jun 14, 2021 | 82.61 | 83.02 | 82.44 | 82.95 | 1,310,555 | +0.80(+0.97%) |
Jun 11, 2021 | 82.66 | 82.66 | 82.01 | 82.16 | 1,556,638 | -0.72(-0.87%) |
Jun 10, 2021 | 82.03 | 83.06 | 81.99 | 82.87 | 2,343,156 | +1.13(+1.38%) |
Jun 09, 2021 | 81.01 | 81.79 | 80.83 | 81.75 | 2,334,582 | +2.25(+2.83%) |
Jun 08, 2021 | 80.14 | 80.15 | 79.23 | 79.50 | 3,741,077 | +0.02(+0.02%) |
Jun 07, 2021 | 79.68 | 79.80 | 79.36 | 79.48 | 2,970,236 | -0.12(-0.14%) |
Jun 04, 2021 | 79.59 | 79.92 | 79.42 | 79.59 | 1,836,334 | +0.43(+0.55%) |
Jun 03, 2021 | 78.83 | 79.18 | 78.64 | 79.16 | 2,162,150 | +0.37(+0.47%) |
Jun 02, 2021 | 78.77 | 79.06 | 78.63 | 78.79 | 1,988,235 | +0.68(+0.87%) |