Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 83.32 | 84.04 | 83.20 | 84.03 | 69,138 | +0.49(+0.59%) |
Aug 30, 2021 | 82.66 | 83.63 | 82.40 | 83.54 | 55,068 | +0.94(+1.13%) |
Aug 27, 2021 | 82.08 | 83.02 | 82.08 | 82.60 | 58,950 | +0.68(+0.83%) |
Aug 26, 2021 | 81.88 | 82.27 | 81.67 | 81.93 | 134,630 | +0.13(+0.16%) |
Aug 25, 2021 | 81.55 | 82.43 | 81.20 | 81.80 | 52,609 | +0.31(+0.38%) |
Aug 24, 2021 | 81.88 | 81.88 | 80.84 | 81.49 | 54,883 | -0.25(-0.31%) |
Aug 23, 2021 | 82.36 | 82.49 | 81.46 | 81.74 | 111,466 | -0.46(-0.56%) |
Aug 20, 2021 | 81.78 | 82.53 | 81.13 | 82.21 | 33,290 | +0.40(+0.49%) |
Aug 19, 2021 | 81.48 | 82.19 | 81.00 | 81.81 | 47,460 | +0.17(+0.20%) |
Aug 18, 2021 | 81.99 | 82.14 | 81.43 | 81.64 | 49,458 | -0.46(-0.57%) |
Aug 17, 2021 | 81.97 | 82.19 | 81.42 | 82.10 | 50,286 | -0.10(-0.12%) |
Aug 16, 2021 | 82.13 | 82.70 | 82.01 | 82.21 | 106,971 | +0.00(+0.00%) |
Aug 13, 2021 | 81.65 | 82.22 | 81.55 | 82.21 | 48,821 | +0.60(+0.74%) |
Aug 12, 2021 | 81.64 | 81.64 | 81.22 | 81.60 | 51,169 | +0.16(+0.19%) |
Aug 11, 2021 | 81.69 | 81.82 | 81.30 | 81.44 | 47,878 | +0.02(+0.02%) |
Aug 10, 2021 | 82.50 | 82.55 | 81.33 | 81.43 | 66,404 | -1.03(-1.25%) |
Aug 09, 2021 | 82.73 | 82.73 | 82.06 | 82.46 | 66,189 | -0.35(-0.43%) |
Aug 06, 2021 | 83.58 | 83.75 | 82.71 | 82.81 | 85,296 | -0.53(-0.63%) |
Aug 05, 2021 | 82.82 | 83.36 | 82.44 | 83.34 | 86,909 | +0.81(+0.98%) |
Aug 04, 2021 | 83.26 | 83.26 | 82.32 | 82.53 | 78,942 | -0.64(-0.77%) |
Aug 03, 2021 | 83.37 | 83.45 | 82.61 | 83.17 | 109,109 | -0.15(-0.18%) |
Aug 02, 2021 | 83.97 | 84.67 | 83.22 | 83.32 | 112,001 | -0.24(-0.29%) |
Jul 30, 2021 | 83.96 | 84.90 | 83.48 | 83.56 | 213,969 | -0.08(-0.10%) |
Jul 29, 2021 | 83.51 | 84.08 | 83.42 | 83.64 | 115,187 | +0.40(+0.48%) |
Jul 28, 2021 | 83.52 | 83.66 | 82.95 | 83.24 | 80,034 | -0.19(-0.22%) |
Jul 27, 2021 | 82.70 | 83.78 | 82.59 | 83.43 | 80,838 | +0.43(+0.51%) |
Jul 26, 2021 | 83.05 | 83.40 | 82.52 | 83.00 | 67,829 | -0.21(-0.26%) |
Jul 23, 2021 | 82.68 | 83.24 | 82.55 | 83.22 | 138,289 | +0.87(+1.06%) |
Jul 22, 2021 | 82.45 | 82.47 | 81.92 | 82.34 | 40,614 | -0.26(-0.31%) |
Jul 21, 2021 | 82.97 | 83.31 | 82.48 | 82.60 | 137,500 | -0.31(-0.37%) |
Jul 20, 2021 | 81.06 | 83.20 | 80.96 | 82.91 | 316,235 | +2.26(+2.80%) |
Jul 19, 2021 | 81.92 | 81.92 | 80.11 | 80.66 | 101,221 | -1.75(-2.13%) |
Jul 16, 2021 | 82.34 | 82.75 | 82.17 | 82.41 | 114,784 | +0.43(+0.52%) |
Jul 15, 2021 | 81.64 | 82.05 | 81.48 | 81.98 | 75,997 | +0.29(+0.35%) |
Jul 14, 2021 | 80.88 | 81.87 | 80.81 | 81.69 | 50,335 | +0.93(+1.15%) |
Jul 13, 2021 | 81.65 | 81.73 | 80.46 | 80.77 | 243,083 | -1.02(-1.25%) |
Jul 12, 2021 | 81.17 | 81.82 | 80.93 | 81.79 | 174,096 | +0.74(+0.92%) |
Jul 09, 2021 | 80.14 | 81.08 | 79.84 | 81.05 | 58,271 | +1.45(+1.82%) |
Jul 08, 2021 | 79.11 | 79.87 | 78.95 | 79.60 | 48,104 | -0.15(-0.19%) |
Jul 07, 2021 | 79.56 | 80.00 | 79.06 | 79.75 | 118,160 | +0.33(+0.42%) |
Jul 06, 2021 | 78.37 | 79.54 | 77.70 | 79.41 | 141,399 | +1.09(+1.39%) |
Jul 02, 2021 | 78.20 | 78.36 | 77.82 | 78.33 | 69,884 | +0.50(+0.64%) |
Jul 01, 2021 | 77.43 | 78.45 | 77.08 | 77.82 | 94,618 | +0.49(+0.64%) |
Jun 30, 2021 | 77.70 | 78.33 | 77.22 | 77.33 | 56,731 | -0.49(-0.63%) |
Jun 29, 2021 | 78.21 | 78.39 | 77.75 | 77.82 | 52,642 | -0.29(-0.37%) |
Jun 28, 2021 | 78.61 | 78.65 | 77.50 | 78.11 | 106,702 | -0.49(-0.63%) |
Jun 25, 2021 | 78.10 | 78.60 | 77.95 | 78.60 | 56,237 | +0.59(+0.76%) |
Jun 24, 2021 | 78.37 | 78.37 | 77.59 | 78.01 | 55,725 | -0.23(-0.30%) |
Jun 23, 2021 | 77.97 | 78.43 | 77.63 | 78.24 | 24,994 | +0.25(+0.32%) |
Jun 22, 2021 | 78.19 | 78.32 | 77.83 | 77.99 | 50,988 | -0.05(-0.06%) |
Jun 21, 2021 | 76.68 | 78.23 | 76.45 | 78.04 | 44,504 | +1.76(+2.31%) |
Jun 18, 2021 | 77.18 | 77.67 | 76.28 | 76.28 | 48,410 | -1.35(-1.75%) |
Jun 17, 2021 | 77.38 | 77.67 | 76.99 | 77.63 | 72,961 | +0.10(+0.13%) |
Jun 16, 2021 | 78.32 | 78.51 | 77.46 | 77.53 | 75,663 | -0.46(-0.59%) |
Jun 15, 2021 | 78.95 | 78.95 | 77.96 | 77.99 | 85,809 | -0.75(-0.95%) |
Jun 14, 2021 | 78.54 | 78.79 | 78.13 | 78.74 | 48,326 | +0.39(+0.50%) |
Jun 11, 2021 | 78.66 | 78.66 | 77.88 | 78.35 | 57,976 | -0.04(-0.05%) |
Jun 10, 2021 | 77.95 | 78.69 | 77.58 | 78.39 | 48,005 | +0.73(+0.94%) |
Jun 09, 2021 | 77.63 | 77.94 | 77.39 | 77.66 | 39,997 | +0.36(+0.47%) |
Jun 08, 2021 | 77.01 | 77.43 | 76.99 | 77.30 | 41,063 | +0.49(+0.64%) |
Jun 07, 2021 | 76.37 | 77.13 | 76.19 | 76.81 | 46,902 | +0.77(+1.01%) |
Jun 04, 2021 | 76.27 | 76.27 | 75.71 | 76.04 | 27,505 | -0.11(-0.15%) |
Jun 03, 2021 | 76.66 | 76.66 | 75.97 | 76.15 | 39,697 | -0.48(-0.63%) |
Jun 02, 2021 | 76.17 | 76.71 | 75.70 | 76.63 | 70,771 | +0.96(+1.27%) |