Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 86.02 | 86.82 | 84.63 | 85.55 | 661,746 | -0.48(-0.56%) |
Aug 30, 2021 | 84.92 | 86.65 | 84.92 | 86.03 | 780,241 | +2.00(+2.38%) |
Aug 27, 2021 | 82.94 | 84.48 | 82.72 | 84.03 | 498,453 | +1.11(+1.34%) |
Aug 26, 2021 | 83.04 | 84.44 | 82.59 | 82.92 | 555,021 | -0.45(-0.54%) |
Aug 25, 2021 | 82.72 | 83.79 | 82.50 | 83.37 | 650,642 | +1.09(+1.32%) |
Aug 24, 2021 | 82.23 | 83.40 | 81.93 | 82.28 | 590,112 | +0.28(+0.34%) |
Aug 23, 2021 | 80.25 | 82.20 | 80.23 | 82.00 | 1,036,450 | +2.43(+3.05%) |
Aug 20, 2021 | 78.16 | 79.74 | 77.95 | 79.58 | 765,247 | +1.64(+2.10%) |
Aug 19, 2021 | 77.88 | 79.33 | 77.61 | 77.94 | 900,343 | -1.16(-1.47%) |
Aug 18, 2021 | 79.71 | 80.50 | 78.90 | 79.10 | 1,067,827 | +0.68(+0.87%) |
Aug 17, 2021 | 79.02 | 79.54 | 77.13 | 78.42 | 1,674,737 | -2.09(-2.59%) |
Aug 16, 2021 | 82.16 | 82.34 | 80.14 | 80.50 | 1,471,087 | -2.24(-2.70%) |
Aug 13, 2021 | 85.60 | 85.69 | 82.45 | 82.74 | 1,535,203 | -2.75(-3.21%) |
Aug 12, 2021 | 85.25 | 85.94 | 84.41 | 85.49 | 753,818 | -0.30(-0.35%) |
Aug 11, 2021 | 87.73 | 87.92 | 83.84 | 85.79 | 1,576,462 | -1.69(-1.93%) |
Aug 10, 2021 | 88.21 | 88.64 | 87.03 | 87.48 | 935,136 | -0.53(-0.60%) |
Aug 09, 2021 | 86.86 | 88.47 | 85.72 | 88.01 | 1,075,317 | +1.85(+2.15%) |
Aug 06, 2021 | 86.74 | 87.34 | 85.13 | 86.16 | 1,110,361 | -0.80(-0.92%) |
Aug 05, 2021 | 88.62 | 88.62 | 86.80 | 86.96 | 681,044 | -1.36(-1.54%) |
Aug 04, 2021 | 88.91 | 89.85 | 87.84 | 88.32 | 846,096 | -0.10(-0.11%) |
Aug 03, 2021 | 87.29 | 89.25 | 87.12 | 88.42 | 1,540,551 | +3.05(+3.57%) |
Aug 02, 2021 | 86.73 | 86.84 | 85.10 | 85.37 | 874,403 | -0.22(-0.26%) |
Jul 30, 2021 | 83.32 | 87.09 | 82.79 | 85.59 | 1,235,980 | +1.36(+1.61%) |
Jul 29, 2021 | 84.52 | 85.35 | 83.49 | 84.23 | 1,122,404 | +0.44(+0.52%) |
Jul 28, 2021 | 80.65 | 84.75 | 80.38 | 83.79 | 1,042,455 | +3.35(+4.16%) |
Jul 27, 2021 | 80.98 | 81.22 | 78.52 | 80.44 | 1,141,109 | -1.75(-2.13%) |
Jul 26, 2021 | 82.52 | 83.86 | 81.14 | 82.19 | 783,086 | -1.19(-1.43%) |
Jul 23, 2021 | 84.63 | 84.67 | 82.55 | 83.38 | 718,861 | -2.17(-2.53%) |
Jul 22, 2021 | 87.14 | 87.49 | 84.49 | 85.55 | 808,391 | -0.78(-0.90%) |
Jul 21, 2021 | 83.19 | 86.50 | 83.19 | 86.33 | 969,775 | +3.48(+4.20%) |
Jul 20, 2021 | 81.39 | 83.38 | 80.22 | 82.85 | 1,029,497 | +1.83(+2.26%) |
Jul 19, 2021 | 79.18 | 81.08 | 77.42 | 81.02 | 1,882,578 | +0.47(+0.58%) |
Jul 16, 2021 | 83.66 | 83.72 | 80.20 | 80.55 | 1,886,828 | -1.60(-1.95%) |
Jul 15, 2021 | 83.57 | 85.15 | 81.07 | 82.15 | 2,557,072 | -1.63(-1.94%) |
Jul 14, 2021 | 88.75 | 88.91 | 83.53 | 83.78 | 2,401,285 | -4.69(-5.30%) |
Jul 13, 2021 | 89.56 | 90.69 | 88.13 | 88.47 | 1,425,960 | -1.13(-1.26%) |
Jul 12, 2021 | 89.18 | 90.20 | 88.19 | 89.60 | 1,393,238 | +1.47(+1.67%) |
Jul 09, 2021 | 88.00 | 88.22 | 86.01 | 88.13 | 742,936 | +1.23(+1.41%) |
Jul 08, 2021 | 85.42 | 87.68 | 83.97 | 86.90 | 1,676,762 | -2.20(-2.47%) |
Jul 07, 2021 | 90.74 | 92.40 | 88.33 | 89.10 | 1,939,835 | -0.01(-0.01%) |
Jul 06, 2021 | 88.13 | 89.67 | 87.48 | 89.11 | 1,275,445 | +1.01(+1.15%) |
Jul 02, 2021 | 87.99 | 89.32 | 87.55 | 88.10 | 660,255 | -0.14(-0.16%) |
Jul 01, 2021 | 89.44 | 89.51 | 86.63 | 88.24 | 1,022,822 | -1.01(-1.13%) |
Jun 30, 2021 | 90.13 | 90.52 | 88.78 | 89.25 | 1,574,996 | -2.45(-2.67%) |
Jun 29, 2021 | 91.38 | 93.40 | 90.58 | 91.69 | 2,655,125 | +0.83(+0.91%) |
Jun 28, 2021 | 86.92 | 91.07 | 86.91 | 90.87 | 2,753,334 | +5.38(+6.29%) |
Jun 25, 2021 | 85.69 | 87.87 | 85.41 | 85.49 | 2,455,477 | +0.63(+0.74%) |
Jun 24, 2021 | 85.05 | 85.89 | 84.03 | 84.86 | 2,436,357 | +0.83(+0.99%) |
Jun 23, 2021 | 82.62 | 84.63 | 82.45 | 84.03 | 1,320,432 | +1.69(+2.05%) |
Jun 22, 2021 | 81.63 | 83.18 | 81.34 | 82.34 | 1,118,754 | +0.42(+0.51%) |
Jun 21, 2021 | 81.99 | 82.39 | 80.31 | 81.92 | 949,182 | -0.47(-0.57%) |
Jun 18, 2021 | 81.77 | 82.90 | 81.27 | 82.39 | 1,644,544 | -0.63(-0.76%) |
Jun 17, 2021 | 79.44 | 83.42 | 79.23 | 83.02 | 3,033,957 | +3.14(+3.93%) |
Jun 16, 2021 | 78.95 | 81.46 | 78.61 | 79.89 | 1,632,031 | +1.19(+1.51%) |
Jun 15, 2021 | 80.42 | 80.61 | 77.93 | 78.70 | 949,370 | -2.01(-2.49%) |
Jun 14, 2021 | 81.28 | 81.77 | 80.10 | 80.70 | 1,333,394 | +0.96(+1.20%) |
Jun 11, 2021 | 79.43 | 79.93 | 78.82 | 79.75 | 926,146 | +1.10(+1.40%) |
Jun 10, 2021 | 77.08 | 79.24 | 76.59 | 78.65 | 1,282,041 | +2.11(+2.75%) |
Jun 09, 2021 | 77.88 | 78.53 | 76.35 | 76.54 | 913,508 | -0.35(-0.45%) |
Jun 08, 2021 | 77.27 | 77.93 | 74.95 | 76.89 | 1,490,897 | +0.40(+0.52%) |
Jun 07, 2021 | 76.71 | 76.71 | 74.81 | 76.49 | 1,192,295 | -0.28(-0.36%) |
Jun 04, 2021 | 76.23 | 77.49 | 75.96 | 76.77 | 633,865 | +1.28(+1.69%) |
Jun 03, 2021 | 76.80 | 77.42 | 75.28 | 75.49 | 974,579 | -2.11(-2.72%) |
Jun 02, 2021 | 78.47 | 78.56 | 76.80 | 77.60 | 1,163,499 | -1.10(-1.40%) |