Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.07 | 76.48 | 72.25 | 72.38 | 1,712,279 | -4.23(-5.52%) |
Aug 30, 2021 | 72.64 | 77.16 | 72.27 | 76.61 | 2,185,034 | +4.07(+5.61%) |
Aug 27, 2021 | 65.61 | 73.94 | 65.32 | 72.54 | 6,530,197 | -5.20(-6.69%) |
Aug 26, 2021 | 82.09 | 82.79 | 77.52 | 77.74 | 2,889,237 | -5.48(-6.58%) |
Aug 25, 2021 | 83.13 | 84.78 | 82.81 | 83.22 | 1,181,824 | +0.12(+0.14%) |
Aug 24, 2021 | 83.96 | 84.19 | 82.32 | 83.10 | 965,527 | -0.72(-0.86%) |
Aug 23, 2021 | 82.73 | 84.24 | 81.88 | 83.82 | 1,317,657 | +1.12(+1.35%) |
Aug 20, 2021 | 82.93 | 83.82 | 82.45 | 82.70 | 762,303 | -0.34(-0.41%) |
Aug 19, 2021 | 83.28 | 85.52 | 82.64 | 83.04 | 583,905 | -0.58(-0.69%) |
Aug 18, 2021 | 84.53 | 85.00 | 83.47 | 83.62 | 525,128 | -0.41(-0.49%) |
Aug 17, 2021 | 82.01 | 84.17 | 81.32 | 84.03 | 793,047 | +0.74(+0.89%) |
Aug 16, 2021 | 85.30 | 85.85 | 82.62 | 83.29 | 763,528 | -2.34(-2.73%) |
Aug 13, 2021 | 84.68 | 85.65 | 83.72 | 85.63 | 818,478 | +0.65(+0.76%) |
Aug 12, 2021 | 92.07 | 92.31 | 84.36 | 84.98 | 1,708,505 | -7.52(-8.13%) |
Aug 11, 2021 | 91.81 | 92.78 | 89.55 | 92.50 | 812,823 | +0.92(+1.00%) |
Aug 10, 2021 | 90.04 | 92.59 | 89.69 | 91.58 | 777,558 | +1.50(+1.67%) |
Aug 09, 2021 | 89.13 | 91.37 | 88.57 | 90.08 | 1,012,363 | +1.30(+1.46%) |
Aug 06, 2021 | 89.05 | 89.31 | 87.13 | 88.78 | 596,712 | -0.25(-0.28%) |
Aug 05, 2021 | 88.66 | 89.77 | 86.49 | 89.03 | 860,555 | +0.19(+0.21%) |
Aug 04, 2021 | 92.00 | 92.75 | 88.53 | 88.84 | 639,194 | -3.77(-4.07%) |
Aug 03, 2021 | 91.62 | 94.68 | 91.18 | 92.61 | 519,175 | +1.07(+1.17%) |
Aug 02, 2021 | 93.84 | 93.84 | 91.37 | 91.54 | 528,136 | -1.56(-1.68%) |
Jul 30, 2021 | 92.15 | 94.74 | 92.08 | 93.10 | 631,877 | +0.45(+0.49%) |
Jul 29, 2021 | 91.00 | 92.94 | 91.00 | 92.65 | 427,452 | +1.63(+1.79%) |
Jul 28, 2021 | 90.68 | 92.95 | 90.40 | 91.02 | 467,170 | +0.51(+0.56%) |
Jul 27, 2021 | 92.31 | 92.32 | 90.24 | 90.51 | 386,587 | -2.05(-2.21%) |
Jul 26, 2021 | 92.33 | 92.84 | 91.21 | 92.56 | 361,142 | +0.09(+0.09%) |
Jul 23, 2021 | 92.00 | 92.85 | 90.72 | 92.47 | 467,792 | +0.60(+0.65%) |
Jul 22, 2021 | 93.73 | 94.43 | 91.72 | 91.87 | 795,557 | -2.14(-2.28%) |
Jul 21, 2021 | 93.42 | 95.00 | 93.37 | 94.01 | 667,348 | +0.47(+0.50%) |
Jul 20, 2021 | 90.08 | 95.43 | 89.84 | 93.54 | 1,789,012 | +4.29(+4.81%) |
Jul 19, 2021 | 87.09 | 89.56 | 84.83 | 89.25 | 979,895 | +1.24(+1.41%) |
Jul 16, 2021 | 90.27 | 90.36 | 87.79 | 88.01 | 815,401 | -1.69(-1.88%) |
Jul 15, 2021 | 89.12 | 90.44 | 88.33 | 89.70 | 566,149 | +0.54(+0.61%) |
Jul 14, 2021 | 88.68 | 89.96 | 87.90 | 89.16 | 528,266 | +0.08(+0.09%) |
Jul 13, 2021 | 89.16 | 90.59 | 88.49 | 89.08 | 515,656 | -0.21(-0.24%) |
Jul 12, 2021 | 89.45 | 89.80 | 87.47 | 89.29 | 821,734 | -0.29(-0.32%) |
Jul 09, 2021 | 87.22 | 89.72 | 87.12 | 89.58 | 922,466 | +2.79(+3.21%) |
Jul 08, 2021 | 86.61 | 87.43 | 84.96 | 86.79 | 1,086,372 | -0.63(-0.72%) |
Jul 07, 2021 | 86.53 | 87.63 | 86.10 | 87.42 | 859,581 | +1.09(+1.26%) |
Jul 06, 2021 | 87.29 | 88.28 | 83.30 | 86.33 | 992,914 | -0.52(-0.60%) |
Jul 02, 2021 | 85.80 | 86.97 | 85.13 | 86.85 | 724,326 | +1.44(+1.69%) |
Jul 01, 2021 | 84.20 | 85.73 | 83.59 | 85.41 | 858,857 | +1.28(+1.52%) |
Jun 30, 2021 | 83.92 | 85.81 | 83.58 | 84.13 | 900,292 | +0.09(+0.11%) |
Jun 29, 2021 | 85.47 | 85.90 | 83.86 | 84.04 | 788,366 | -1.45(-1.70%) |
Jun 28, 2021 | 89.10 | 89.24 | 85.37 | 85.49 | 942,355 | -3.33(-3.75%) |
Jun 25, 2021 | 85.23 | 89.00 | 85.18 | 88.82 | 2,482,803 | +4.07(+4.80%) |
Jun 24, 2021 | 84.81 | 85.10 | 83.67 | 84.75 | 665,903 | +0.38(+0.45%) |
Jun 23, 2021 | 86.00 | 86.38 | 83.87 | 84.37 | 898,611 | -1.34(-1.56%) |
Jun 22, 2021 | 86.00 | 86.53 | 84.92 | 85.71 | 758,283 | -0.04(-0.05%) |
Jun 21, 2021 | 86.57 | 87.24 | 85.53 | 85.75 | 766,253 | -0.23(-0.27%) |
Jun 18, 2021 | 88.44 | 88.87 | 84.61 | 85.98 | 1,275,892 | -2.57(-2.90%) |
Jun 17, 2021 | 88.38 | 89.60 | 87.31 | 88.55 | 899,983 | +0.19(+0.22%) |
Jun 16, 2021 | 87.79 | 88.81 | 87.20 | 88.36 | 733,271 | +0.35(+0.40%) |
Jun 15, 2021 | 89.69 | 89.69 | 86.22 | 88.01 | 698,108 | -1.31(-1.47%) |
Jun 14, 2021 | 87.77 | 90.26 | 87.73 | 89.32 | 1,006,719 | +1.90(+2.17%) |
Jun 11, 2021 | 85.47 | 87.66 | 85.27 | 87.42 | 541,379 | +1.97(+2.31%) |
Jun 10, 2021 | 86.52 | 87.10 | 84.83 | 85.45 | 563,363 | -0.79(-0.92%) |
Jun 09, 2021 | 86.53 | 88.57 | 85.92 | 86.24 | 514,147 | -0.64(-0.74%) |
Jun 08, 2021 | 84.08 | 87.68 | 83.54 | 86.88 | 925,556 | +3.11(+3.71%) |
Jun 07, 2021 | 83.97 | 84.50 | 82.71 | 83.77 | 819,927 | -0.24(-0.29%) |
Jun 04, 2021 | 86.77 | 87.50 | 83.48 | 84.01 | 1,015,553 | -2.61(-3.01%) |
Jun 03, 2021 | 88.35 | 89.59 | 86.62 | 86.62 | 907,015 | -2.49(-2.79%) |
Jun 02, 2021 | 87.11 | 89.58 | 86.21 | 89.11 | 1,207,273 | +1.42(+1.62%) |