Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 86.55 | 87.68 | 86.18 | 86.20 | 748,362 | -0.26(-0.30%) |
Aug 30, 2021 | 87.20 | 87.25 | 86.44 | 86.46 | 1,083,762 | -0.72(-0.82%) |
Aug 27, 2021 | 87.18 | 87.73 | 86.67 | 87.18 | 862,781 | +0.04(+0.05%) |
Aug 26, 2021 | 90.07 | 90.07 | 87.12 | 87.14 | 1,074,063 | -2.72(-3.03%) |
Aug 25, 2021 | 90.08 | 90.82 | 89.69 | 89.86 | 1,550,350 | -0.08(-0.09%) |
Aug 24, 2021 | 88.62 | 90.13 | 88.39 | 89.93 | 1,331,901 | +1.78(+2.01%) |
Aug 23, 2021 | 87.20 | 88.18 | 87.15 | 88.16 | 849,459 | +1.72(+1.99%) |
Aug 20, 2021 | 85.24 | 86.48 | 84.99 | 86.43 | 604,383 | +0.81(+0.94%) |
Aug 19, 2021 | 86.46 | 86.78 | 85.41 | 85.63 | 1,126,230 | -2.09(-2.38%) |
Aug 18, 2021 | 87.28 | 88.36 | 87.23 | 87.72 | 1,093,587 | +0.25(+0.29%) |
Aug 17, 2021 | 87.59 | 87.78 | 86.63 | 87.47 | 1,704,794 | -0.87(-0.99%) |
Aug 16, 2021 | 88.50 | 88.72 | 87.87 | 88.34 | 490,482 | -0.76(-0.86%) |
Aug 13, 2021 | 89.54 | 89.74 | 88.95 | 89.10 | 392,755 | -0.25(-0.28%) |
Aug 12, 2021 | 89.42 | 89.50 | 88.80 | 89.35 | 369,994 | -0.05(-0.06%) |
Aug 11, 2021 | 88.69 | 89.52 | 88.64 | 89.41 | 582,356 | +0.96(+1.09%) |
Aug 10, 2021 | 87.12 | 88.51 | 87.06 | 88.44 | 669,846 | +1.33(+1.52%) |
Aug 09, 2021 | 87.24 | 87.28 | 86.65 | 87.12 | 541,736 | -0.07(-0.08%) |
Aug 06, 2021 | 87.33 | 87.67 | 86.91 | 87.19 | 862,943 | +0.29(+0.34%) |
Aug 05, 2021 | 85.97 | 86.97 | 85.95 | 86.89 | 701,574 | +1.33(+1.55%) |
Aug 04, 2021 | 85.27 | 86.22 | 85.27 | 85.57 | 688,894 | -0.29(-0.34%) |
Aug 03, 2021 | 85.38 | 86.19 | 84.75 | 85.86 | 782,131 | +0.87(+1.03%) |
Aug 02, 2021 | 86.08 | 87.28 | 84.70 | 84.99 | 1,947,068 | -0.45(-0.53%) |
Jul 30, 2021 | 86.37 | 87.06 | 85.13 | 85.44 | 1,652,559 | -1.43(-1.65%) |
Jul 29, 2021 | 86.42 | 87.17 | 86.25 | 86.87 | 1,128,751 | +1.07(+1.25%) |
Jul 28, 2021 | 85.44 | 86.09 | 84.91 | 85.80 | 1,118,813 | +0.45(+0.53%) |
Jul 27, 2021 | 85.05 | 86.16 | 84.80 | 85.34 | 1,432,647 | -0.31(-0.36%) |
Jul 26, 2021 | 84.82 | 85.67 | 84.54 | 85.65 | 776,859 | +0.80(+0.94%) |
Jul 23, 2021 | 84.56 | 85.43 | 84.50 | 84.86 | 761,521 | +0.61(+0.72%) |
Jul 22, 2021 | 84.76 | 84.76 | 83.58 | 84.25 | 667,568 | -0.43(-0.51%) |
Jul 21, 2021 | 83.86 | 84.77 | 83.86 | 84.68 | 658,524 | +1.44(+1.73%) |
Jul 20, 2021 | 81.99 | 83.44 | 81.73 | 83.24 | 826,320 | +1.00(+1.22%) |
Jul 19, 2021 | 83.30 | 83.53 | 81.76 | 82.23 | 1,727,309 | -2.73(-3.22%) |
Jul 16, 2021 | 86.38 | 86.38 | 84.95 | 84.97 | 824,580 | -0.94(-1.10%) |
Jul 15, 2021 | 86.14 | 86.41 | 85.61 | 85.91 | 788,469 | -0.63(-0.73%) |
Jul 14, 2021 | 87.40 | 87.73 | 86.36 | 86.54 | 474,940 | -0.21(-0.24%) |
Jul 13, 2021 | 87.13 | 87.42 | 86.28 | 86.75 | 682,864 | -0.63(-0.73%) |
Jul 12, 2021 | 86.19 | 87.41 | 85.88 | 87.38 | 734,673 | +0.60(+0.69%) |
Jul 09, 2021 | 86.54 | 87.43 | 85.91 | 86.78 | 1,066,141 | +1.35(+1.57%) |
Jul 08, 2021 | 86.19 | 86.19 | 84.92 | 85.44 | 916,343 | -1.60(-1.84%) |
Jul 07, 2021 | 86.89 | 87.55 | 86.82 | 87.04 | 612,612 | -0.04(-0.05%) |
Jul 06, 2021 | 88.11 | 88.14 | 86.69 | 87.08 | 555,692 | -1.32(-1.49%) |
Jul 02, 2021 | 88.61 | 89.04 | 88.10 | 88.40 | 375,949 | -0.22(-0.25%) |
Jul 01, 2021 | 88.22 | 88.75 | 87.99 | 88.63 | 228,109 | +0.74(+0.84%) |
Jun 30, 2021 | 87.37 | 87.93 | 87.29 | 87.89 | 615,632 | +0.37(+0.42%) |
Jun 29, 2021 | 88.43 | 88.62 | 87.47 | 87.52 | 850,466 | -0.69(-0.79%) |
Jun 28, 2021 | 89.18 | 89.35 | 88.07 | 88.21 | 802,438 | -1.45(-1.62%) |
Jun 25, 2021 | 88.99 | 89.79 | 88.93 | 89.66 | 555,280 | +0.83(+0.94%) |
Jun 24, 2021 | 89.55 | 89.55 | 88.60 | 88.83 | 1,050,337 | -0.24(-0.27%) |
Jun 23, 2021 | 89.46 | 89.65 | 88.95 | 89.07 | 491,008 | -0.08(-0.09%) |
Jun 22, 2021 | 88.61 | 89.24 | 88.14 | 89.15 | 503,279 | +0.36(+0.41%) |
Jun 21, 2021 | 87.91 | 88.87 | 87.61 | 88.79 | 647,278 | +1.58(+1.81%) |
Jun 18, 2021 | 87.91 | 88.16 | 87.02 | 87.21 | 1,429,888 | -1.47(-1.65%) |
Jun 17, 2021 | 90.56 | 90.78 | 88.53 | 88.68 | 1,323,904 | -1.72(-1.91%) |
Jun 16, 2021 | 89.50 | 90.54 | 89.47 | 90.40 | 922,784 | +0.74(+0.82%) |
Jun 15, 2021 | 89.21 | 89.83 | 89.19 | 89.66 | 533,737 | +0.25(+0.28%) |
Jun 14, 2021 | 89.51 | 89.71 | 89.15 | 89.41 | 561,810 | -0.06(-0.07%) |
Jun 11, 2021 | 89.93 | 90.08 | 89.35 | 89.47 | 489,908 | -0.46(-0.51%) |
Jun 10, 2021 | 90.60 | 91.15 | 89.93 | 89.94 | 706,159 | +0.03(+0.03%) |
Jun 09, 2021 | 90.84 | 90.90 | 89.88 | 89.91 | 716,766 | -0.73(-0.80%) |
Jun 08, 2021 | 90.84 | 91.14 | 90.61 | 90.64 | 643,941 | -0.55(-0.60%) |
Jun 07, 2021 | 91.15 | 91.45 | 90.84 | 91.19 | 853,121 | +0.32(+0.35%) |
Jun 04, 2021 | 91.28 | 91.59 | 90.42 | 90.87 | 565,257 | -0.15(-0.17%) |
Jun 03, 2021 | 90.48 | 91.19 | 90.48 | 91.03 | 1,343,072 | +0.25(+0.27%) |
Jun 02, 2021 | 91.33 | 91.55 | 90.65 | 90.78 | 692,768 | -0.13(-0.14%) |