Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 82.02 | 82.07 | 81.70 | 81.74 | 3,966,233 | +1.60(+2.00%) |
Aug 30, 2021 | 80.30 | 80.56 | 80.13 | 80.13 | 2,020,342 | -0.67(-0.83%) |
Aug 27, 2021 | 79.66 | 80.86 | 79.61 | 80.80 | 3,115,069 | +1.16(+1.46%) |
Aug 26, 2021 | 79.84 | 79.84 | 79.43 | 79.64 | 3,175,135 | -1.01(-1.25%) |
Aug 25, 2021 | 80.41 | 80.75 | 80.26 | 80.65 | 3,062,910 | +0.05(+0.06%) |
Aug 24, 2021 | 80.29 | 80.70 | 80.29 | 80.61 | 3,725,619 | +1.45(+1.83%) |
Aug 23, 2021 | 78.68 | 79.35 | 78.66 | 79.15 | 4,267,843 | +1.25(+1.61%) |
Aug 20, 2021 | 76.99 | 78.03 | 76.97 | 77.90 | 3,333,468 | -0.36(-0.46%) |
Aug 19, 2021 | 77.67 | 78.51 | 77.55 | 78.26 | 3,849,633 | -1.30(-1.64%) |
Aug 18, 2021 | 80.09 | 80.32 | 79.50 | 79.56 | 4,250,209 | +0.40(+0.50%) |
Aug 17, 2021 | 79.25 | 79.45 | 78.91 | 79.16 | 3,828,268 | -1.88(-2.32%) |
Aug 16, 2021 | 80.51 | 81.07 | 80.43 | 81.04 | 3,190,695 | -0.38(-0.46%) |
Aug 13, 2021 | 81.38 | 81.47 | 81.04 | 81.42 | 5,317,871 | -0.92(-1.12%) |
Aug 12, 2021 | 82.42 | 82.47 | 81.99 | 82.34 | 3,496,371 | -1.00(-1.20%) |
Aug 11, 2021 | 83.49 | 83.49 | 83.06 | 83.34 | 3,102,962 | -0.58(-0.70%) |
Aug 10, 2021 | 84.09 | 84.10 | 83.77 | 83.92 | 3,295,109 | -1.22(-1.43%) |
Aug 09, 2021 | 85.24 | 85.43 | 85.10 | 85.14 | 2,313,501 | -0.08(-0.10%) |
Aug 06, 2021 | 85.51 | 85.60 | 85.17 | 85.23 | 2,415,054 | -1.06(-1.22%) |
Aug 05, 2021 | 86.25 | 86.34 | 86.08 | 86.28 | 3,225,117 | +0.21(+0.24%) |
Aug 04, 2021 | 86.13 | 86.44 | 85.85 | 86.07 | 3,024,752 | +1.17(+1.38%) |
Aug 03, 2021 | 84.58 | 84.99 | 84.18 | 84.91 | 2,684,496 | +1.24(+1.49%) |
Aug 02, 2021 | 83.92 | 84.06 | 83.61 | 83.66 | 4,852,987 | -0.02(-0.02%) |
Jul 30, 2021 | 83.53 | 83.88 | 83.37 | 83.68 | 2,949,856 | -1.75(-2.05%) |
Jul 29, 2021 | 85.10 | 85.62 | 85.08 | 85.43 | 4,430,899 | +0.61(+0.72%) |
Jul 28, 2021 | 84.36 | 84.86 | 83.44 | 84.82 | 5,083,046 | +0.78(+0.93%) |
Jul 27, 2021 | 84.17 | 84.21 | 83.40 | 84.04 | 4,817,673 | -0.85(-1.00%) |
Jul 26, 2021 | 83.92 | 84.91 | 83.89 | 84.89 | 5,455,591 | -0.11(-0.13%) |
Jul 23, 2021 | 84.83 | 85.02 | 84.46 | 85.00 | 3,262,332 | -0.05(-0.06%) |
Jul 22, 2021 | 84.93 | 85.11 | 84.57 | 85.05 | 2,895,026 | +0.70(+0.83%) |
Jul 21, 2021 | 83.55 | 84.44 | 83.44 | 84.35 | 4,379,557 | -0.45(-0.53%) |
Jul 20, 2021 | 84.02 | 85.01 | 83.84 | 84.80 | 3,406,050 | +1.25(+1.50%) |
Jul 19, 2021 | 83.95 | 83.98 | 83.33 | 83.55 | 4,341,202 | -1.98(-2.32%) |
Jul 16, 2021 | 86.40 | 86.42 | 85.45 | 85.53 | 2,821,822 | -0.90(-1.04%) |
Jul 15, 2021 | 86.43 | 86.66 | 86.23 | 86.42 | 2,910,139 | +0.36(+0.42%) |
Jul 14, 2021 | 86.03 | 86.23 | 85.55 | 86.07 | 2,448,539 | +0.58(+0.67%) |
Jul 13, 2021 | 85.72 | 86.06 | 85.39 | 85.49 | 3,171,013 | -0.22(-0.25%) |
Jul 12, 2021 | 85.24 | 85.81 | 85.15 | 85.71 | 2,498,902 | +0.65(+0.76%) |
Jul 09, 2021 | 84.66 | 85.08 | 84.59 | 85.06 | 3,568,485 | +0.63(+0.75%) |
Jul 08, 2021 | 84.34 | 84.57 | 83.94 | 84.42 | 4,542,957 | -1.92(-2.23%) |
Jul 07, 2021 | 86.94 | 87.04 | 86.17 | 86.35 | 2,965,924 | -0.70(-0.80%) |
Jul 06, 2021 | 87.67 | 87.67 | 86.75 | 87.05 | 3,057,995 | -0.64(-0.73%) |
Jul 02, 2021 | 87.48 | 87.80 | 87.11 | 87.69 | 2,027,677 | +0.38(+0.43%) |
Jul 01, 2021 | 87.31 | 87.42 | 86.88 | 87.31 | 2,898,198 | -0.55(-0.62%) |
Jun 30, 2021 | 87.93 | 88.04 | 87.61 | 87.86 | 2,770,694 | +0.08(+0.10%) |
Jun 29, 2021 | 87.45 | 87.80 | 87.30 | 87.77 | 2,113,851 | -0.33(-0.37%) |
Jun 28, 2021 | 88.05 | 88.14 | 87.88 | 88.10 | 1,733,795 | -0.54(-0.61%) |
Jun 25, 2021 | 88.57 | 88.69 | 88.19 | 88.64 | 2,330,534 | +0.53(+0.60%) |
Jun 24, 2021 | 87.92 | 88.19 | 87.83 | 88.11 | 2,162,908 | +1.04(+1.19%) |
Jun 23, 2021 | 86.96 | 87.49 | 86.96 | 87.07 | 2,880,205 | +0.36(+0.41%) |
Jun 22, 2021 | 86.32 | 86.88 | 86.03 | 86.72 | 2,173,656 | -0.08(-0.10%) |
Jun 21, 2021 | 86.11 | 86.83 | 85.96 | 86.80 | 2,647,909 | +0.91(+1.05%) |
Jun 18, 2021 | 86.31 | 86.43 | 85.70 | 85.90 | 4,625,087 | -0.58(-0.68%) |
Jun 17, 2021 | 86.74 | 86.98 | 86.39 | 86.48 | 3,984,087 | -0.15(-0.17%) |
Jun 16, 2021 | 88.11 | 88.37 | 86.24 | 86.63 | 4,662,223 | -0.93(-1.07%) |
Jun 15, 2021 | 87.73 | 87.73 | 87.32 | 87.56 | 1,771,568 | -0.09(-0.11%) |
Jun 14, 2021 | 87.55 | 87.69 | 87.37 | 87.66 | 2,443,174 | +0.31(+0.36%) |
Jun 11, 2021 | 87.58 | 87.66 | 87.13 | 87.35 | 3,882,433 | -0.04(-0.04%) |
Jun 10, 2021 | 86.89 | 87.44 | 86.74 | 87.39 | 3,298,105 | +1.07(+1.23%) |
Jun 09, 2021 | 86.84 | 86.87 | 86.27 | 86.32 | 2,308,896 | -1.09(-1.25%) |
Jun 08, 2021 | 87.57 | 87.57 | 87.13 | 87.41 | 1,823,121 | -0.59(-0.67%) |
Jun 07, 2021 | 88.33 | 88.33 | 87.58 | 88.01 | 4,946,072 | -0.43(-0.49%) |
Jun 04, 2021 | 88.38 | 88.52 | 88.05 | 88.44 | 3,809,176 | +1.02(+1.16%) |
Jun 03, 2021 | 87.43 | 87.63 | 87.21 | 87.42 | 3,592,929 | -0.20(-0.23%) |
Jun 02, 2021 | 87.57 | 87.93 | 87.42 | 87.62 | 2,298,084 | -0.50(-0.57%) |