Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.03 | 88.31 | 87.18 | 88.16 | 1,226,430 | +0.16(+0.18%) |
Aug 30, 2021 | 88.66 | 88.82 | 87.95 | 88.00 | 1,127,051 | -0.47(-0.53%) |
Aug 27, 2021 | 87.21 | 89.02 | 86.84 | 88.47 | 1,032,670 | +2.07(+2.40%) |
Aug 26, 2021 | 86.44 | 87.12 | 85.68 | 86.40 | 2,049,027 | +0.35(+0.41%) |
Aug 25, 2021 | 85.52 | 86.30 | 85.41 | 86.05 | 2,242,613 | +0.49(+0.57%) |
Aug 24, 2021 | 86.11 | 86.80 | 85.46 | 85.56 | 1,869,054 | -0.27(-0.32%) |
Aug 23, 2021 | 84.74 | 86.10 | 84.74 | 85.83 | 1,808,924 | +1.65(+1.96%) |
Aug 20, 2021 | 83.88 | 84.67 | 83.58 | 84.18 | 1,741,344 | +0.25(+0.29%) |
Aug 19, 2021 | 85.67 | 86.71 | 83.79 | 83.94 | 1,589,613 | -2.40(-2.77%) |
Aug 18, 2021 | 86.30 | 87.16 | 86.02 | 86.33 | 931,150 | -0.55(-0.63%) |
Aug 17, 2021 | 86.57 | 87.46 | 85.80 | 86.88 | 765,265 | -0.45(-0.52%) |
Aug 16, 2021 | 86.79 | 87.89 | 86.12 | 87.33 | 970,417 | +0.04(+0.04%) |
Aug 13, 2021 | 87.40 | 87.52 | 86.49 | 87.29 | 608,249 | -0.09(-0.10%) |
Aug 12, 2021 | 87.86 | 87.86 | 86.46 | 87.38 | 614,711 | -0.36(-0.41%) |
Aug 11, 2021 | 86.11 | 87.80 | 85.79 | 87.75 | 1,198,031 | +1.72(+1.99%) |
Aug 10, 2021 | 85.21 | 86.41 | 84.44 | 86.03 | 849,756 | +0.97(+1.14%) |
Aug 09, 2021 | 84.07 | 85.33 | 83.47 | 85.06 | 884,864 | +0.61(+0.72%) |
Aug 06, 2021 | 85.14 | 85.34 | 84.08 | 84.45 | 934,425 | +0.03(+0.03%) |
Aug 05, 2021 | 83.98 | 84.83 | 83.69 | 84.42 | 834,332 | +1.25(+1.50%) |
Aug 04, 2021 | 82.73 | 84.50 | 82.73 | 83.18 | 953,312 | -0.71(-0.84%) |
Aug 03, 2021 | 82.43 | 84.16 | 81.30 | 83.88 | 777,677 | +1.93(+2.36%) |
Aug 02, 2021 | 84.06 | 85.61 | 81.77 | 81.95 | 962,423 | -1.26(-1.52%) |
Jul 30, 2021 | 83.31 | 83.36 | 81.83 | 83.22 | 911,935 | -0.14(-0.16%) |
Jul 29, 2021 | 82.85 | 83.86 | 80.98 | 83.35 | 1,338,860 | +1.72(+2.10%) |
Jul 28, 2021 | 80.39 | 82.05 | 80.31 | 81.64 | 1,292,082 | +1.23(+1.52%) |
Jul 27, 2021 | 79.65 | 80.99 | 79.27 | 80.41 | 927,411 | -0.09(-0.11%) |
Jul 26, 2021 | 80.22 | 80.87 | 79.70 | 80.50 | 1,011,099 | +0.28(+0.35%) |
Jul 23, 2021 | 80.24 | 80.81 | 79.54 | 80.22 | 626,974 | +0.15(+0.18%) |
Jul 22, 2021 | 81.06 | 81.06 | 79.55 | 80.07 | 897,350 | -0.96(-1.19%) |
Jul 21, 2021 | 80.74 | 81.20 | 80.19 | 81.03 | 833,434 | +0.88(+1.10%) |
Jul 20, 2021 | 76.85 | 80.65 | 76.69 | 80.15 | 1,309,992 | +3.53(+4.61%) |
Jul 19, 2021 | 78.37 | 78.44 | 76.10 | 76.62 | 1,376,684 | -3.40(-4.25%) |
Jul 16, 2021 | 81.29 | 81.48 | 79.79 | 80.02 | 1,022,372 | -0.74(-0.91%) |
Jul 15, 2021 | 80.05 | 82.05 | 79.89 | 80.75 | 1,039,431 | -0.11(-0.13%) |
Jul 14, 2021 | 81.43 | 82.16 | 80.32 | 80.86 | 708,651 | -0.35(-0.43%) |
Jul 13, 2021 | 81.19 | 81.77 | 81.09 | 81.22 | 818,007 | -0.13(-0.16%) |
Jul 12, 2021 | 80.75 | 81.84 | 80.13 | 81.34 | 659,922 | +0.11(+0.13%) |
Jul 09, 2021 | 79.85 | 81.37 | 79.72 | 81.24 | 789,057 | +2.67(+3.39%) |
Jul 08, 2021 | 78.60 | 79.15 | 77.18 | 78.57 | 942,617 | -1.03(-1.29%) |
Jul 07, 2021 | 78.15 | 79.76 | 77.69 | 79.60 | 986,906 | +0.86(+1.10%) |
Jul 06, 2021 | 79.51 | 79.76 | 77.46 | 78.73 | 1,248,872 | -1.24(-1.54%) |
Jul 02, 2021 | 80.24 | 80.31 | 79.26 | 79.97 | 687,952 | -0.26(-0.33%) |
Jul 01, 2021 | 81.41 | 82.03 | 80.20 | 80.24 | 1,121,266 | -0.46(-0.57%) |
Jun 30, 2021 | 79.73 | 80.77 | 79.49 | 80.70 | 2,028,023 | +0.94(+1.18%) |
Jun 29, 2021 | 80.73 | 81.10 | 79.59 | 79.75 | 761,681 | -0.74(-0.91%) |
Jun 28, 2021 | 81.29 | 81.51 | 80.25 | 80.49 | 992,938 | -0.80(-0.99%) |
Jun 25, 2021 | 82.24 | 82.66 | 81.18 | 81.29 | 1,245,184 | -0.55(-0.67%) |
Jun 24, 2021 | 80.13 | 82.13 | 79.79 | 81.84 | 1,076,101 | +2.28(+2.87%) |
Jun 23, 2021 | 79.41 | 80.77 | 79.40 | 79.56 | 1,386,417 | +0.22(+0.27%) |
Jun 22, 2021 | 77.88 | 79.73 | 77.53 | 79.34 | 1,775,887 | +1.41(+1.81%) |
Jun 21, 2021 | 76.90 | 78.17 | 76.66 | 77.93 | 1,397,562 | +1.81(+2.38%) |
Jun 18, 2021 | 74.84 | 76.60 | 74.81 | 76.12 | 2,158,760 | -0.20(-0.26%) |
Jun 17, 2021 | 78.62 | 78.83 | 75.09 | 76.31 | 1,272,656 | -2.14(-2.72%) |
Jun 16, 2021 | 78.61 | 79.41 | 78.15 | 78.45 | 730,883 | -0.41(-0.52%) |
Jun 15, 2021 | 79.53 | 79.70 | 77.91 | 78.86 | 1,406,478 | -0.20(-0.25%) |
Jun 14, 2021 | 79.88 | 79.91 | 78.42 | 79.06 | 1,247,681 | -0.94(-1.18%) |
Jun 11, 2021 | 80.24 | 80.43 | 79.29 | 80.00 | 741,766 | +0.35(+0.44%) |
Jun 10, 2021 | 80.79 | 80.79 | 79.64 | 79.65 | 713,753 | -0.16(-0.20%) |
Jun 09, 2021 | 80.82 | 80.90 | 79.79 | 79.80 | 856,462 | -1.01(-1.25%) |
Jun 08, 2021 | 80.79 | 81.08 | 80.05 | 80.81 | 690,909 | +0.03(+0.04%) |
Jun 07, 2021 | 81.32 | 81.63 | 80.51 | 80.78 | 696,158 | -0.42(-0.52%) |
Jun 04, 2021 | 81.33 | 81.53 | 80.76 | 81.21 | 873,877 | +0.15(+0.18%) |
Jun 03, 2021 | 81.95 | 82.26 | 80.77 | 81.06 | 701,916 | -1.26(-1.52%) |
Jun 02, 2021 | 82.98 | 83.05 | 81.92 | 82.31 | 871,196 | -0.24(-0.29%) |