Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 85.75 | 85.80 | 85.47 | 85.50 | 9,122 | -0.11(-0.13%) |
Aug 30, 2021 | 85.59 | 85.64 | 85.57 | 85.61 | 23,719 | -0.07(-0.08%) |
Aug 27, 2021 | 85.35 | 85.69 | 85.31 | 85.68 | 19,541 | +0.16(+0.19%) |
Aug 26, 2021 | 85.41 | 85.55 | 85.37 | 85.52 | 18,306 | +0.02(+0.02%) |
Aug 25, 2021 | 85.56 | 85.56 | 85.41 | 85.50 | 14,275 | -0.26(-0.30%) |
Aug 24, 2021 | 85.84 | 85.87 | 85.75 | 85.76 | 17,983 | +0.00(+0.00%) |
Aug 23, 2021 | 85.67 | 85.79 | 85.62 | 85.76 | 12,510 | +0.05(+0.06%) |
Aug 20, 2021 | 85.69 | 85.71 | 85.62 | 85.71 | 48,284 | +0.05(+0.06%) |
Aug 19, 2021 | 85.67 | 85.75 | 85.65 | 85.66 | 19,510 | -0.05(-0.06%) |
Aug 18, 2021 | 85.63 | 85.71 | 85.50 | 85.71 | 23,514 | -0.17(-0.20%) |
Aug 17, 2021 | 85.95 | 85.98 | 85.79 | 85.88 | 19,010 | -0.26(-0.30%) |
Aug 16, 2021 | 86.16 | 86.21 | 86.10 | 86.14 | 21,095 | +0.29(+0.34%) |
Aug 13, 2021 | 85.41 | 85.89 | 85.41 | 85.85 | 60,343 | +0.64(+0.75%) |
Aug 12, 2021 | 85.16 | 85.25 | 85.12 | 85.21 | 6,178 | +0.02(+0.02%) |
Aug 11, 2021 | 85.20 | 85.26 | 85.12 | 85.19 | 22,580 | +0.12(+0.14%) |
Aug 10, 2021 | 85.12 | 85.12 | 85.06 | 85.07 | 13,493 | -0.23(-0.27%) |
Aug 09, 2021 | 85.39 | 85.39 | 85.28 | 85.30 | 6,598 | -0.08(-0.09%) |
Aug 06, 2021 | 85.40 | 85.40 | 85.25 | 85.38 | 29,917 | -0.37(-0.43%) |
Aug 05, 2021 | 85.77 | 85.78 | 85.70 | 85.75 | 14,674 | -0.23(-0.27%) |
Aug 04, 2021 | 86.52 | 86.52 | 85.81 | 85.98 | 14,244 | -0.32(-0.37%) |
Aug 03, 2021 | 86.35 | 86.41 | 86.20 | 86.30 | 12,427 | +0.19(+0.22%) |
Aug 02, 2021 | 85.98 | 86.17 | 85.93 | 86.11 | 19,299 | +0.32(+0.37%) |
Jul 30, 2021 | 85.76 | 85.80 | 85.67 | 85.79 | 57,295 | -0.16(-0.19%) |
Jul 29, 2021 | 85.74 | 85.99 | 85.74 | 85.95 | 12,895 | +0.27(+0.32%) |
Jul 28, 2021 | 85.44 | 85.68 | 85.36 | 85.68 | 23,774 | -0.12(-0.14%) |
Jul 27, 2021 | 85.64 | 85.84 | 85.61 | 85.80 | 10,536 | +0.55(+0.64%) |
Jul 26, 2021 | 85.20 | 85.32 | 85.20 | 85.25 | 5,763 | +0.14(+0.17%) |
Jul 23, 2021 | 85.15 | 85.17 | 85.10 | 85.11 | 53,783 | -0.34(-0.40%) |
Jul 22, 2021 | 85.44 | 85.47 | 85.39 | 85.45 | 18,844 | +0.09(+0.11%) |
Jul 21, 2021 | 85.35 | 85.37 | 85.29 | 85.36 | 37,431 | -0.37(-0.43%) |
Jul 20, 2021 | 85.94 | 85.95 | 85.58 | 85.73 | 53,104 | -0.26(-0.30%) |
Jul 19, 2021 | 86.10 | 86.30 | 85.92 | 85.99 | 32,694 | +0.44(+0.51%) |
Jul 16, 2021 | 85.37 | 85.56 | 85.37 | 85.55 | 80,567 | -0.16(-0.19%) |
Jul 15, 2021 | 85.61 | 85.74 | 85.53 | 85.71 | 25,915 | +0.08(+0.09%) |
Jul 14, 2021 | 85.50 | 85.64 | 85.50 | 85.63 | 25,689 | +0.51(+0.60%) |
Jul 13, 2021 | 85.24 | 85.33 | 85.07 | 85.12 | 10,938 | -0.20(-0.23%) |
Jul 12, 2021 | 85.43 | 85.44 | 85.29 | 85.32 | 97,235 | -0.18(-0.21%) |
Jul 09, 2021 | 85.61 | 85.61 | 85.41 | 85.50 | 12,339 | -0.27(-0.31%) |
Jul 08, 2021 | 85.79 | 85.92 | 85.67 | 85.77 | 30,876 | +0.65(+0.76%) |
Jul 07, 2021 | 84.98 | 85.14 | 84.96 | 85.12 | 27,253 | +0.02(+0.02%) |
Jul 06, 2021 | 84.93 | 85.13 | 84.93 | 85.10 | 15,052 | +0.34(+0.40%) |
Jul 02, 2021 | 84.52 | 84.84 | 84.52 | 84.76 | 11,393 | +0.39(+0.46%) |
Jul 01, 2021 | 84.51 | 84.52 | 84.31 | 84.37 | 21,384 | -0.36(-0.42%) |
Jun 30, 2021 | 85.10 | 85.10 | 84.71 | 84.73 | 65,256 | -0.47(-0.55%) |
Jun 29, 2021 | 85.20 | 85.24 | 85.14 | 85.20 | 32,475 | +0.07(+0.08%) |
Jun 28, 2021 | 84.94 | 85.19 | 84.89 | 85.13 | 296,292 | +0.12(+0.14%) |
Jun 25, 2021 | 85.15 | 85.19 | 84.90 | 85.01 | 27,195 | +0.10(+0.12%) |
Jun 24, 2021 | 84.97 | 85.03 | 84.89 | 84.91 | 9,806 | +0.10(+0.12%) |
Jun 23, 2021 | 84.89 | 85.02 | 84.79 | 84.81 | 18,171 | -0.31(-0.36%) |
Jun 22, 2021 | 85.02 | 85.12 | 84.97 | 85.12 | 11,803 | -0.23(-0.27%) |
Jun 21, 2021 | 85.41 | 85.45 | 85.32 | 85.35 | 15,723 | -0.10(-0.12%) |
Jun 18, 2021 | 85.25 | 85.50 | 85.25 | 85.45 | 24,831 | +0.04(+0.05%) |
Jun 17, 2021 | 85.26 | 85.43 | 85.24 | 85.41 | 27,427 | +0.32(+0.38%) |
Jun 16, 2021 | 85.67 | 85.69 | 85.09 | 85.09 | 33,407 | -0.46(-0.54%) |
Jun 15, 2021 | 85.57 | 85.57 | 85.48 | 85.55 | 4,497 | -0.01(-0.01%) |
Jun 14, 2021 | 85.76 | 85.76 | 85.52 | 85.56 | 17,556 | -0.31(-0.36%) |
Jun 11, 2021 | 85.86 | 85.87 | 85.73 | 85.87 | 47,247 | -0.25(-0.29%) |
Jun 10, 2021 | 85.84 | 86.13 | 85.84 | 86.12 | 25,989 | +0.21(+0.24%) |
Jun 09, 2021 | 86.18 | 86.19 | 85.88 | 85.91 | 24,516 | -0.12(-0.14%) |
Jun 08, 2021 | 86.06 | 86.09 | 85.98 | 86.03 | 13,398 | -0.15(-0.17%) |
Jun 07, 2021 | 86.12 | 86.23 | 86.12 | 86.18 | 26,951 | +0.18(+0.21%) |
Jun 04, 2021 | 85.92 | 86.10 | 85.89 | 86.00 | 82,628 | +0.60(+0.70%) |
Jun 03, 2021 | 85.61 | 85.61 | 85.37 | 85.40 | 46,382 | -0.56(-0.65%) |
Jun 02, 2021 | 85.82 | 85.97 | 85.82 | 85.96 | 8,912 | -0.06(-0.07%) |