Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 83.34 | 83.47 | 83.14 | 83.38 | 1,220,345 | +1.26(+1.53%) |
Aug 30, 2021 | 82.15 | 82.29 | 81.72 | 82.12 | 799,270 | +0.16(+0.19%) |
Aug 27, 2021 | 81.40 | 82.00 | 81.40 | 81.96 | 501,205 | +0.89(+1.10%) |
Aug 26, 2021 | 81.55 | 81.55 | 81.06 | 81.07 | 1,091,825 | -0.80(-0.98%) |
Aug 25, 2021 | 81.82 | 81.98 | 81.59 | 81.87 | 951,952 | +0.00(+0.00%) |
Aug 24, 2021 | 81.15 | 81.91 | 81.15 | 81.87 | 920,129 | +1.79(+2.24%) |
Aug 23, 2021 | 79.48 | 80.23 | 79.46 | 80.07 | 2,234,866 | +1.28(+1.62%) |
Aug 20, 2021 | 78.38 | 79.08 | 78.38 | 78.80 | 896,285 | -0.16(-0.20%) |
Aug 19, 2021 | 78.76 | 79.33 | 78.66 | 78.96 | 984,635 | -1.31(-1.63%) |
Aug 18, 2021 | 80.57 | 80.98 | 80.22 | 80.26 | 2,016,981 | +0.37(+0.46%) |
Aug 17, 2021 | 79.95 | 80.39 | 79.66 | 79.90 | 2,322,570 | -1.78(-2.19%) |
Aug 16, 2021 | 81.67 | 81.68 | 81.15 | 81.68 | 1,346,907 | -0.57(-0.70%) |
Aug 13, 2021 | 82.30 | 82.30 | 81.88 | 82.25 | 397,694 | -0.35(-0.42%) |
Aug 12, 2021 | 82.73 | 82.81 | 82.27 | 82.60 | 1,217,890 | -0.77(-0.92%) |
Aug 11, 2021 | 83.59 | 83.65 | 83.06 | 83.37 | 671,657 | +0.09(+0.11%) |
Aug 10, 2021 | 83.52 | 83.55 | 83.12 | 83.28 | 734,109 | +0.08(+0.10%) |
Aug 09, 2021 | 83.12 | 83.56 | 82.79 | 83.19 | 1,149,686 | +0.37(+0.44%) |
Aug 06, 2021 | 83.35 | 83.35 | 82.62 | 82.83 | 1,399,976 | -0.75(-0.90%) |
Aug 05, 2021 | 83.44 | 83.78 | 83.39 | 83.58 | 1,819,891 | -0.33(-0.39%) |
Aug 04, 2021 | 83.85 | 84.31 | 83.73 | 83.91 | 1,605,098 | +0.63(+0.76%) |
Aug 03, 2021 | 82.93 | 83.28 | 82.57 | 83.28 | 1,093,329 | +0.38(+0.45%) |
Aug 02, 2021 | 82.97 | 83.36 | 82.87 | 82.90 | 921,236 | +0.42(+0.51%) |
Jul 30, 2021 | 81.97 | 82.62 | 81.83 | 82.48 | 1,672,267 | -0.44(-0.53%) |
Jul 29, 2021 | 83.26 | 83.29 | 82.62 | 82.92 | 2,013,544 | +0.31(+0.38%) |
Jul 28, 2021 | 81.32 | 82.79 | 81.25 | 82.61 | 2,813,623 | +2.26(+2.82%) |
Jul 27, 2021 | 80.34 | 80.62 | 79.27 | 80.35 | 4,682,015 | -2.04(-2.47%) |
Jul 26, 2021 | 82.41 | 82.88 | 82.13 | 82.39 | 3,390,865 | -2.09(-2.48%) |
Jul 23, 2021 | 84.58 | 84.79 | 83.91 | 84.48 | 1,306,530 | -1.31(-1.52%) |
Jul 22, 2021 | 85.96 | 86.00 | 85.48 | 85.79 | 1,237,111 | +0.20(+0.23%) |
Jul 21, 2021 | 84.88 | 85.61 | 84.53 | 85.59 | 429,931 | +0.44(+0.52%) |
Jul 20, 2021 | 84.57 | 85.30 | 84.31 | 85.15 | 555,948 | +0.37(+0.43%) |
Jul 19, 2021 | 84.86 | 84.98 | 84.39 | 84.78 | 2,984,656 | -1.47(-1.70%) |
Jul 16, 2021 | 86.89 | 87.02 | 86.07 | 86.25 | 142,803 | -0.59(-0.68%) |
Jul 15, 2021 | 86.92 | 87.22 | 86.67 | 86.84 | 449,332 | +0.18(+0.21%) |
Jul 14, 2021 | 87.00 | 87.05 | 86.37 | 86.66 | 388,275 | +0.10(+0.12%) |
Jul 13, 2021 | 86.55 | 87.02 | 86.48 | 86.56 | 489,893 | +0.33(+0.38%) |
Jul 12, 2021 | 86.01 | 86.23 | 85.76 | 86.23 | 476,369 | +0.13(+0.15%) |
Jul 09, 2021 | 85.60 | 86.16 | 85.40 | 86.10 | 514,869 | +1.47(+1.73%) |
Jul 08, 2021 | 84.52 | 84.86 | 84.31 | 84.63 | 1,126,735 | -1.92(-2.21%) |
Jul 07, 2021 | 87.19 | 87.20 | 86.27 | 86.55 | 833,216 | -0.12(-0.14%) |
Jul 06, 2021 | 87.24 | 87.24 | 86.36 | 86.67 | 863,921 | -1.27(-1.44%) |
Jul 02, 2021 | 87.57 | 87.97 | 87.43 | 87.94 | 3,393,405 | -0.22(-0.25%) |
Jul 01, 2021 | 88.74 | 88.74 | 87.78 | 88.15 | 1,059,588 | -0.62(-0.70%) |
Jun 30, 2021 | 88.61 | 88.95 | 88.56 | 88.77 | 292,827 | -0.50(-0.56%) |
Jun 29, 2021 | 88.60 | 89.27 | 88.39 | 89.27 | 851,808 | -0.09(-0.11%) |
Jun 28, 2021 | 89.17 | 89.39 | 89.11 | 89.36 | 808,101 | +0.23(+0.26%) |
Jun 25, 2021 | 89.10 | 89.20 | 88.80 | 89.13 | 2,114,358 | +0.77(+0.87%) |
Jun 24, 2021 | 88.11 | 88.42 | 88.06 | 88.36 | 1,388,507 | +0.75(+0.86%) |
Jun 23, 2021 | 87.68 | 88.10 | 87.55 | 87.61 | 580,549 | +0.62(+0.71%) |
Jun 22, 2021 | 87.13 | 87.13 | 86.51 | 86.99 | 1,091,916 | -0.46(-0.53%) |
Jun 21, 2021 | 87.08 | 87.47 | 86.68 | 87.45 | 914,699 | +0.18(+0.20%) |
Jun 18, 2021 | 87.39 | 87.60 | 87.12 | 87.27 | 1,188,307 | -0.55(-0.63%) |
Jun 17, 2021 | 87.49 | 88.06 | 87.49 | 87.82 | 615,580 | +0.70(+0.80%) |
Jun 16, 2021 | 88.18 | 88.29 | 86.93 | 87.13 | 602,297 | -1.16(-1.32%) |
Jun 15, 2021 | 88.78 | 88.78 | 88.19 | 88.29 | 469,415 | -0.85(-0.96%) |
Jun 14, 2021 | 88.89 | 89.19 | 88.77 | 89.15 | 431,806 | +0.26(+0.30%) |
Jun 11, 2021 | 88.78 | 88.89 | 88.43 | 88.89 | 4,579,767 | -0.09(-0.11%) |
Jun 10, 2021 | 88.60 | 89.04 | 88.57 | 88.98 | 374,273 | +0.81(+0.92%) |
Jun 09, 2021 | 88.36 | 88.65 | 88.14 | 88.17 | 757,217 | -0.37(-0.42%) |
Jun 08, 2021 | 88.71 | 88.75 | 88.24 | 88.55 | 864,089 | -0.45(-0.51%) |
Jun 07, 2021 | 89.05 | 89.20 | 88.58 | 89.00 | 768,939 | -0.52(-0.59%) |
Jun 04, 2021 | 89.27 | 89.52 | 89.22 | 89.52 | 458,727 | +0.78(+0.88%) |
Jun 03, 2021 | 88.87 | 89.06 | 88.58 | 88.74 | 741,450 | -1.02(-1.14%) |
Jun 02, 2021 | 89.75 | 89.86 | 89.52 | 89.77 | 393,582 | -0.21(-0.23%) |