Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 85.98 | 86.02 | 85.05 | 85.67 | 8,440,925 | -0.31(-0.36%) |
Aug 30, 2021 | 85.98 | 86.49 | 85.83 | 85.98 | 5,573,021 | +0.10(+0.11%) |
Aug 27, 2021 | 85.34 | 86.04 | 85.17 | 85.88 | 5,646,772 | +0.61(+0.71%) |
Aug 26, 2021 | 85.36 | 85.72 | 85.02 | 85.27 | 9,460,780 | +0.10(+0.11%) |
Aug 25, 2021 | 85.11 | 85.45 | 84.63 | 85.18 | 5,980,848 | +0.07(+0.08%) |
Aug 24, 2021 | 85.74 | 86.17 | 85.03 | 85.11 | 6,575,005 | -0.55(-0.64%) |
Aug 23, 2021 | 86.01 | 86.09 | 85.26 | 85.66 | 7,436,158 | +0.17(+0.20%) |
Aug 20, 2021 | 85.35 | 85.93 | 84.87 | 85.49 | 9,069,641 | +0.22(+0.26%) |
Aug 19, 2021 | 84.86 | 85.92 | 84.80 | 85.26 | 8,426,754 | -0.22(-0.26%) |
Aug 18, 2021 | 86.97 | 87.51 | 85.41 | 85.49 | 7,975,854 | -1.93(-2.21%) |
Aug 17, 2021 | 87.46 | 88.21 | 86.86 | 87.42 | 7,166,480 | +0.12(+0.14%) |
Aug 16, 2021 | 86.37 | 87.31 | 86.06 | 87.29 | 7,425,286 | +0.42(+0.49%) |
Aug 13, 2021 | 87.10 | 87.79 | 86.46 | 86.87 | 6,908,836 | +0.55(+0.63%) |
Aug 12, 2021 | 85.65 | 86.48 | 85.23 | 86.32 | 5,917,046 | +0.17(+0.20%) |
Aug 11, 2021 | 86.41 | 86.91 | 86.03 | 86.15 | 8,333,168 | -0.01(-0.01%) |
Aug 10, 2021 | 85.64 | 86.61 | 85.48 | 86.16 | 5,694,622 | -0.25(-0.29%) |
Aug 09, 2021 | 85.98 | 86.96 | 85.64 | 86.41 | 6,037,204 | +0.37(+0.42%) |
Aug 06, 2021 | 85.77 | 86.39 | 85.37 | 86.04 | 6,777,199 | +0.09(+0.10%) |
Aug 05, 2021 | 86.68 | 87.00 | 85.31 | 85.96 | 8,559,302 | -0.60(-0.69%) |
Aug 04, 2021 | 86.30 | 86.59 | 85.81 | 86.55 | 7,813,248 | +0.30(+0.35%) |
Aug 03, 2021 | 84.47 | 86.66 | 84.40 | 86.25 | 10,289,396 | +2.06(+2.44%) |
Aug 02, 2021 | 84.32 | 84.51 | 83.71 | 84.20 | 5,804,666 | +0.44(+0.53%) |
Jul 30, 2021 | 84.01 | 84.73 | 83.50 | 83.75 | 8,284,593 | -0.47(-0.56%) |
Jul 29, 2021 | 84.27 | 84.83 | 83.93 | 84.23 | 6,451,504 | +0.43(+0.52%) |
Jul 28, 2021 | 84.49 | 84.53 | 83.74 | 83.79 | 6,655,528 | -0.60(-0.71%) |
Jul 27, 2021 | 84.35 | 85.16 | 83.74 | 84.39 | 8,807,033 | -0.06(-0.07%) |
Jul 26, 2021 | 84.04 | 84.68 | 83.30 | 84.45 | 10,875,073 | +0.16(+0.19%) |
Jul 23, 2021 | 87.46 | 87.66 | 83.73 | 84.28 | 13,193,411 | -2.88(-3.31%) |
Jul 22, 2021 | 86.50 | 87.60 | 86.20 | 87.17 | 14,190,484 | +0.96(+1.11%) |
Jul 21, 2021 | 85.44 | 86.74 | 85.02 | 86.21 | 13,637,955 | +0.99(+1.16%) |
Jul 20, 2021 | 83.72 | 85.59 | 83.64 | 85.22 | 13,330,000 | +1.61(+1.93%) |
Jul 19, 2021 | 83.53 | 84.46 | 82.84 | 83.60 | 16,251,154 | -0.49(-0.58%) |
Jul 16, 2021 | 83.38 | 85.04 | 83.16 | 84.09 | 15,208,265 | +1.20(+1.45%) |
Jul 15, 2021 | 84.68 | 85.32 | 82.19 | 82.89 | 19,045,320 | -1.96(-2.31%) |
Jul 14, 2021 | 83.70 | 85.23 | 83.29 | 84.85 | 13,868,305 | +1.47(+1.76%) |
Jul 13, 2021 | 83.03 | 84.20 | 82.86 | 83.38 | 13,407,900 | -0.01(-0.01%) |
Jul 12, 2021 | 83.82 | 85.08 | 83.28 | 83.39 | 16,787,942 | -0.65(-0.77%) |
Jul 09, 2021 | 82.24 | 84.65 | 82.14 | 84.04 | 16,379,474 | +2.08(+2.54%) |
Jul 08, 2021 | 81.42 | 83.21 | 81.07 | 81.96 | 17,108,148 | -0.48(-0.58%) |
Jul 07, 2021 | 79.65 | 83.48 | 79.44 | 82.44 | 21,890,770 | +2.88(+3.62%) |
Jul 06, 2021 | 78.14 | 80.09 | 77.91 | 79.56 | 14,827,804 | +1.21(+1.54%) |
Jul 02, 2021 | 76.08 | 78.77 | 75.99 | 78.35 | 15,933,719 | +2.18(+2.87%) |
Jul 01, 2021 | 74.68 | 76.25 | 74.61 | 76.17 | 13,687,612 | +1.63(+2.18%) |
Jun 30, 2021 | 74.30 | 74.90 | 74.29 | 74.54 | 8,248,757 | -0.25(-0.33%) |
Jun 29, 2021 | 75.21 | 75.26 | 74.52 | 74.79 | 5,629,711 | -0.38(-0.51%) |
Jun 28, 2021 | 75.16 | 75.62 | 75.01 | 75.17 | 5,851,104 | +0.04(+0.05%) |
Jun 25, 2021 | 74.72 | 75.28 | 74.28 | 75.14 | 13,413,487 | +0.69(+0.93%) |
Jun 24, 2021 | 75.32 | 75.61 | 74.32 | 74.45 | 10,049,270 | -0.34(-0.46%) |
Jun 23, 2021 | 75.42 | 75.53 | 74.75 | 74.79 | 7,618,797 | -0.56(-0.74%) |
Jun 22, 2021 | 74.75 | 75.83 | 74.37 | 75.35 | 10,278,111 | +0.66(+0.88%) |
Jun 21, 2021 | 73.36 | 74.79 | 73.31 | 74.69 | 9,316,992 | +1.69(+2.31%) |
Jun 18, 2021 | 73.64 | 73.65 | 72.76 | 73.00 | 23,517,984 | -1.27(-1.71%) |
Jun 17, 2021 | 73.76 | 74.45 | 73.32 | 74.27 | 15,490,607 | +0.46(+0.62%) |
Jun 16, 2021 | 74.69 | 75.22 | 72.68 | 73.81 | 38,158,640 | -4.37(-5.59%) |
Jun 15, 2021 | 78.53 | 79.01 | 77.90 | 78.18 | 17,984,522 | -0.94(-1.19%) |
Jun 14, 2021 | 79.48 | 79.58 | 78.65 | 79.12 | 10,622,590 | -0.27(-0.34%) |
Jun 11, 2021 | 78.51 | 79.71 | 78.37 | 79.39 | 11,556,246 | +0.57(+0.73%) |
Jun 10, 2021 | 80.65 | 80.88 | 78.25 | 78.81 | 17,417,270 | -2.13(-2.63%) |
Jun 09, 2021 | 81.01 | 81.24 | 80.47 | 80.94 | 10,148,847 | -0.09(-0.11%) |
Jun 08, 2021 | 80.47 | 81.43 | 80.44 | 81.02 | 11,213,931 | +0.64(+0.80%) |
Jun 07, 2021 | 79.43 | 80.68 | 79.34 | 80.38 | 10,907,059 | +1.01(+1.27%) |
Jun 04, 2021 | 77.97 | 80.40 | 77.92 | 79.38 | 15,144,702 | +1.72(+2.22%) |
Jun 03, 2021 | 76.42 | 78.01 | 76.27 | 77.65 | 12,570,241 | +0.79(+1.02%) |
Jun 02, 2021 | 76.32 | 77.50 | 76.14 | 76.87 | 12,791,384 | +0.67(+0.88%) |