Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 89.19 | 89.36 | 87.06 | 87.69 | 615,005 | -1.31(-1.47%) |
Aug 30, 2021 | 87.36 | 89.15 | 87.36 | 89.00 | 319,247 | +1.64(+1.87%) |
Aug 27, 2021 | 87.27 | 88.54 | 87.17 | 87.36 | 364,992 | +0.40(+0.46%) |
Aug 26, 2021 | 87.02 | 87.59 | 86.13 | 86.96 | 292,506 | +0.14(+0.16%) |
Aug 25, 2021 | 86.27 | 86.89 | 85.51 | 86.82 | 597,130 | +0.62(+0.71%) |
Aug 24, 2021 | 84.05 | 86.39 | 83.68 | 86.21 | 922,281 | +2.41(+2.88%) |
Aug 23, 2021 | 83.62 | 84.68 | 83.57 | 83.80 | 346,647 | +0.27(+0.32%) |
Aug 20, 2021 | 83.52 | 84.28 | 83.20 | 83.53 | 435,268 | +0.42(+0.50%) |
Aug 19, 2021 | 81.34 | 83.19 | 80.88 | 83.11 | 671,092 | +0.82(+1.00%) |
Aug 18, 2021 | 82.59 | 83.49 | 82.07 | 82.29 | 315,433 | -0.12(-0.14%) |
Aug 17, 2021 | 83.52 | 83.72 | 81.73 | 82.41 | 452,647 | -0.73(-0.88%) |
Aug 16, 2021 | 82.38 | 83.47 | 82.10 | 83.14 | 584,274 | +0.84(+1.03%) |
Aug 13, 2021 | 82.11 | 82.38 | 81.73 | 82.30 | 373,887 | +0.24(+0.29%) |
Aug 12, 2021 | 80.67 | 82.08 | 80.58 | 82.06 | 524,729 | +1.09(+1.35%) |
Aug 11, 2021 | 82.02 | 82.19 | 80.40 | 80.97 | 456,947 | -1.02(-1.25%) |
Aug 10, 2021 | 82.68 | 82.91 | 81.61 | 81.99 | 767,579 | -0.24(-0.29%) |
Aug 09, 2021 | 82.27 | 82.86 | 81.79 | 82.23 | 587,112 | +0.24(+0.29%) |
Aug 06, 2021 | 80.63 | 82.22 | 79.75 | 81.99 | 934,276 | +1.28(+1.59%) |
Aug 05, 2021 | 81.09 | 82.03 | 80.31 | 80.71 | 583,483 | -0.33(-0.40%) |
Aug 04, 2021 | 79.50 | 81.40 | 77.78 | 81.04 | 908,068 | +0.86(+1.08%) |
Aug 03, 2021 | 82.52 | 83.39 | 79.64 | 80.17 | 1,546,173 | -1.71(-2.08%) |
Aug 02, 2021 | 82.31 | 83.78 | 81.83 | 81.88 | 964,853 | +0.25(+0.30%) |
Jul 30, 2021 | 81.27 | 82.14 | 80.90 | 81.63 | 575,092 | +0.35(+0.43%) |
Jul 29, 2021 | 80.95 | 82.09 | 80.85 | 81.29 | 726,061 | +0.43(+0.53%) |
Jul 28, 2021 | 80.04 | 80.93 | 80.04 | 80.86 | 480,738 | +0.67(+0.84%) |
Jul 27, 2021 | 80.32 | 80.99 | 79.90 | 80.18 | 420,016 | -0.07(-0.09%) |
Jul 26, 2021 | 81.66 | 82.04 | 80.16 | 80.25 | 650,321 | -1.48(-1.81%) |
Jul 23, 2021 | 81.22 | 82.14 | 81.00 | 81.73 | 563,056 | +0.84(+1.04%) |
Jul 22, 2021 | 79.65 | 81.02 | 79.65 | 80.89 | 541,264 | +1.30(+1.63%) |
Jul 21, 2021 | 80.33 | 80.86 | 79.09 | 79.59 | 460,270 | -0.74(-0.93%) |
Jul 20, 2021 | 77.96 | 80.35 | 77.66 | 80.33 | 1,103,748 | +2.79(+3.60%) |
Jul 19, 2021 | 76.96 | 78.06 | 76.57 | 77.54 | 473,568 | -0.23(-0.29%) |
Jul 16, 2021 | 78.71 | 79.30 | 77.65 | 77.77 | 471,552 | -1.03(-1.31%) |
Jul 15, 2021 | 79.51 | 79.71 | 78.14 | 78.80 | 782,124 | -0.78(-0.99%) |
Jul 14, 2021 | 78.95 | 79.67 | 78.64 | 79.59 | 484,349 | +0.76(+0.97%) |
Jul 13, 2021 | 78.99 | 79.45 | 78.41 | 78.82 | 556,084 | -0.38(-0.48%) |
Jul 12, 2021 | 80.20 | 80.39 | 78.77 | 79.20 | 488,945 | -0.26(-0.32%) |
Jul 09, 2021 | 78.80 | 79.54 | 78.29 | 79.46 | 655,940 | +1.01(+1.29%) |
Jul 08, 2021 | 77.74 | 78.78 | 76.83 | 78.45 | 742,604 | -0.17(-0.21%) |
Jul 07, 2021 | 77.81 | 78.62 | 77.31 | 78.62 | 472,296 | +1.10(+1.42%) |
Jul 06, 2021 | 77.24 | 77.63 | 76.83 | 77.51 | 412,580 | +0.54(+0.70%) |
Jul 02, 2021 | 76.37 | 77.00 | 75.78 | 76.98 | 390,968 | +1.03(+1.36%) |
Jul 01, 2021 | 75.34 | 76.13 | 74.87 | 75.95 | 420,317 | +0.54(+0.71%) |
Jun 30, 2021 | 75.56 | 75.85 | 74.46 | 75.41 | 882,716 | -0.01(-0.01%) |
Jun 29, 2021 | 75.27 | 75.54 | 74.55 | 75.42 | 373,507 | +0.23(+0.30%) |
Jun 28, 2021 | 74.54 | 75.43 | 74.07 | 75.19 | 501,741 | +1.21(+1.64%) |
Jun 25, 2021 | 72.98 | 74.45 | 72.65 | 73.98 | 2,678,038 | +1.18(+1.62%) |
Jun 24, 2021 | 73.51 | 73.51 | 72.27 | 72.80 | 427,844 | -0.25(-0.34%) |
Jun 23, 2021 | 72.38 | 73.64 | 71.96 | 73.05 | 872,917 | +0.58(+0.79%) |
Jun 22, 2021 | 71.26 | 72.55 | 70.40 | 72.47 | 1,156,272 | +1.14(+1.60%) |
Jun 21, 2021 | 72.24 | 73.96 | 70.85 | 71.33 | 1,670,893 | -0.42(-0.58%) |
Jun 18, 2021 | 72.44 | 73.56 | 71.48 | 71.75 | 2,800,546 | -0.52(-0.71%) |
Jun 17, 2021 | 72.22 | 74.17 | 71.56 | 72.26 | 1,304,546 | -1.17(-1.59%) |
Jun 16, 2021 | 75.18 | 75.25 | 73.20 | 73.44 | 1,721,512 | -1.36(-1.82%) |
Jun 15, 2021 | 73.86 | 75.05 | 73.13 | 74.80 | 978,843 | +1.86(+2.54%) |
Jun 14, 2021 | 73.13 | 74.02 | 72.60 | 72.94 | 571,417 | -0.03(-0.04%) |
Jun 11, 2021 | 73.01 | 73.01 | 72.28 | 72.97 | 901,214 | +0.44(+0.60%) |
Jun 10, 2021 | 71.81 | 73.22 | 71.81 | 72.53 | 568,708 | +0.61(+0.84%) |
Jun 09, 2021 | 71.11 | 72.49 | 71.11 | 71.93 | 550,877 | +0.82(+1.16%) |
Jun 08, 2021 | 69.07 | 71.23 | 69.07 | 71.10 | 621,430 | +2.20(+3.20%) |
Jun 07, 2021 | 69.08 | 69.95 | 68.85 | 68.90 | 524,071 | -0.11(-0.16%) |
Jun 04, 2021 | 68.40 | 70.02 | 68.39 | 69.01 | 613,914 | +0.98(+1.44%) |
Jun 03, 2021 | 67.31 | 68.11 | 67.27 | 68.03 | 637,820 | +0.47(+0.69%) |
Jun 02, 2021 | 69.16 | 69.78 | 67.29 | 67.56 | 571,748 | -0.95(-1.39%) |