Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 82.40 | 82.40 | 81.97 | 82.18 | 16,545 | -0.07(-0.08%) |
Aug 30, 2021 | 82.00 | 82.36 | 81.92 | 82.25 | 19,549 | +0.26(+0.32%) |
Aug 27, 2021 | 81.51 | 82.08 | 81.49 | 81.98 | 26,867 | +0.68(+0.83%) |
Aug 26, 2021 | 81.56 | 81.71 | 81.17 | 81.30 | 20,361 | -0.58(-0.71%) |
Aug 25, 2021 | 81.79 | 81.95 | 81.62 | 81.89 | 34,468 | +0.25(+0.30%) |
Aug 24, 2021 | 81.47 | 81.68 | 81.36 | 81.64 | 23,223 | +0.56(+0.69%) |
Aug 23, 2021 | 80.37 | 81.18 | 80.35 | 81.09 | 62,025 | +1.09(+1.37%) |
Aug 20, 2021 | 79.63 | 80.09 | 79.63 | 79.99 | 33,272 | +0.62(+0.78%) |
Aug 19, 2021 | 78.71 | 79.63 | 78.71 | 79.38 | 18,985 | +0.23(+0.29%) |
Aug 18, 2021 | 79.61 | 79.89 | 79.15 | 79.15 | 13,373 | -0.60(-0.75%) |
Aug 17, 2021 | 79.55 | 79.84 | 79.22 | 79.75 | 37,619 | -0.46(-0.58%) |
Aug 16, 2021 | 80.22 | 80.22 | 79.64 | 80.21 | 40,372 | -0.21(-0.26%) |
Aug 13, 2021 | 80.26 | 80.42 | 80.21 | 80.42 | 12,248 | +0.16(+0.20%) |
Aug 12, 2021 | 80.21 | 80.28 | 79.83 | 80.26 | 10,425 | -0.14(-0.18%) |
Aug 11, 2021 | 80.78 | 80.78 | 80.07 | 80.40 | 14,875 | -0.02(-0.02%) |
Aug 10, 2021 | 81.04 | 81.10 | 80.27 | 80.42 | 29,832 | -0.46(-0.57%) |
Aug 09, 2021 | 80.88 | 81.03 | 80.57 | 80.88 | 16,508 | +0.21(+0.26%) |
Aug 06, 2021 | 80.90 | 80.94 | 80.53 | 80.66 | 23,996 | -0.42(-0.52%) |
Aug 05, 2021 | 80.87 | 81.13 | 80.66 | 81.09 | 31,351 | +0.47(+0.58%) |
Aug 04, 2021 | 80.56 | 80.82 | 80.38 | 80.62 | 82,980 | +0.09(+0.12%) |
Aug 03, 2021 | 80.26 | 80.53 | 79.61 | 80.52 | 36,598 | +0.40(+0.49%) |
Aug 02, 2021 | 80.61 | 80.67 | 80.04 | 80.13 | 147,122 | -0.10(-0.13%) |
Jul 30, 2021 | 79.48 | 80.36 | 79.48 | 80.23 | 30,157 | +0.26(+0.33%) |
Jul 29, 2021 | 79.74 | 80.17 | 79.72 | 79.97 | 143,550 | +0.50(+0.63%) |
Jul 28, 2021 | 79.14 | 79.61 | 79.02 | 79.47 | 42,411 | +0.68(+0.86%) |
Jul 27, 2021 | 79.28 | 79.28 | 77.91 | 78.79 | 24,534 | -0.68(-0.85%) |
Jul 26, 2021 | 79.65 | 79.65 | 79.29 | 79.47 | 72,228 | -0.41(-0.52%) |
Jul 23, 2021 | 79.44 | 79.97 | 79.17 | 79.88 | 56,071 | +0.70(+0.88%) |
Jul 22, 2021 | 78.84 | 79.19 | 78.82 | 79.18 | 22,548 | +0.25(+0.31%) |
Jul 21, 2021 | 78.29 | 78.98 | 78.29 | 78.94 | 45,050 | +0.69(+0.88%) |
Jul 20, 2021 | 77.46 | 78.54 | 77.29 | 78.25 | 18,480 | +1.09(+1.42%) |
Jul 19, 2021 | 77.05 | 77.35 | 76.80 | 77.16 | 42,579 | -0.54(-0.69%) |
Jul 16, 2021 | 78.41 | 78.41 | 77.69 | 77.69 | 36,285 | -0.42(-0.54%) |
Jul 15, 2021 | 78.44 | 78.49 | 77.71 | 78.12 | 23,183 | -0.36(-0.46%) |
Jul 14, 2021 | 78.90 | 79.04 | 78.43 | 78.48 | 19,050 | -0.10(-0.13%) |
Jul 13, 2021 | 78.76 | 79.12 | 78.57 | 78.58 | 16,929 | -0.18(-0.23%) |
Jul 12, 2021 | 79.00 | 79.00 | 78.54 | 78.76 | 35,440 | +0.09(+0.12%) |
Jul 09, 2021 | 77.92 | 78.71 | 77.80 | 78.66 | 33,344 | +0.79(+1.01%) |
Jul 08, 2021 | 77.80 | 78.05 | 77.26 | 77.88 | 27,767 | -0.71(-0.90%) |
Jul 07, 2021 | 79.00 | 79.01 | 78.37 | 78.58 | 18,663 | -0.12(-0.15%) |
Jul 06, 2021 | 79.07 | 79.07 | 78.07 | 78.70 | 59,278 | -0.28(-0.36%) |
Jul 02, 2021 | 78.90 | 79.01 | 78.74 | 78.98 | 20,497 | +0.46(+0.59%) |
Jul 01, 2021 | 78.64 | 78.79 | 78.28 | 78.52 | 24,667 | -0.25(-0.32%) |
Jun 30, 2021 | 78.78 | 78.83 | 78.63 | 78.78 | 15,250 | -0.11(-0.14%) |
Jun 29, 2021 | 78.52 | 78.90 | 78.52 | 78.89 | 40,645 | +0.32(+0.41%) |
Jun 28, 2021 | 78.27 | 78.57 | 78.24 | 78.57 | 37,510 | +0.68(+0.87%) |
Jun 25, 2021 | 77.90 | 77.92 | 77.74 | 77.89 | 37,877 | +0.31(+0.40%) |
Jun 24, 2021 | 77.32 | 77.73 | 77.25 | 77.58 | 126,124 | +0.72(+0.93%) |
Jun 23, 2021 | 77.04 | 77.07 | 76.84 | 76.86 | 28,722 | -0.11(-0.15%) |
Jun 22, 2021 | 76.49 | 77.00 | 76.41 | 76.98 | 13,040 | +0.56(+0.73%) |
Jun 21, 2021 | 75.94 | 76.48 | 75.69 | 76.42 | 18,790 | +0.52(+0.69%) |
Jun 18, 2021 | 76.27 | 76.36 | 75.77 | 75.90 | 35,518 | -0.69(-0.90%) |
Jun 17, 2021 | 75.69 | 76.80 | 75.69 | 76.58 | 20,591 | +0.73(+0.97%) |
Jun 16, 2021 | 76.36 | 76.51 | 75.28 | 75.85 | 22,904 | -0.40(-0.53%) |
Jun 15, 2021 | 76.78 | 76.78 | 76.16 | 76.25 | 17,367 | -0.53(-0.69%) |
Jun 14, 2021 | 76.45 | 76.78 | 76.14 | 76.78 | 50,791 | +0.34(+0.44%) |
Jun 11, 2021 | 76.28 | 76.50 | 76.09 | 76.44 | 22,107 | +0.14(+0.19%) |
Jun 10, 2021 | 75.48 | 76.34 | 75.48 | 76.30 | 29,444 | +0.82(+1.09%) |
Jun 09, 2021 | 75.84 | 75.93 | 75.45 | 75.48 | 23,263 | -0.03(-0.04%) |
Jun 08, 2021 | 75.80 | 75.99 | 75.03 | 75.51 | 34,169 | -0.04(-0.05%) |
Jun 07, 2021 | 75.26 | 75.63 | 74.99 | 75.55 | 73,654 | +0.23(+0.30%) |
Jun 04, 2021 | 74.52 | 75.38 | 74.52 | 75.32 | 62,392 | +1.24(+1.68%) |
Jun 03, 2021 | 74.09 | 74.36 | 73.63 | 74.08 | 46,992 | -0.70(-0.93%) |
Jun 02, 2021 | 74.79 | 74.99 | 74.63 | 74.78 | 36,679 | +0.08(+0.11%) |