Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.75 | 77.83 | 76.77 | 76.87 | 193,117 | -0.57(-0.73%) |
Aug 30, 2021 | 77.97 | 78.41 | 77.42 | 77.44 | 183,075 | -0.47(-0.61%) |
Aug 27, 2021 | 76.91 | 78.22 | 76.84 | 77.91 | 183,601 | +1.22(+1.60%) |
Aug 26, 2021 | 76.94 | 76.97 | 75.99 | 76.69 | 224,821 | -0.58(-0.74%) |
Aug 25, 2021 | 77.07 | 77.69 | 76.86 | 77.26 | 219,055 | +0.31(+0.40%) |
Aug 24, 2021 | 77.11 | 77.34 | 76.83 | 76.95 | 157,635 | +0.25(+0.32%) |
Aug 23, 2021 | 76.39 | 76.85 | 75.88 | 76.71 | 226,643 | +0.61(+0.80%) |
Aug 20, 2021 | 76.03 | 76.41 | 75.58 | 76.09 | 494,744 | -0.05(-0.06%) |
Aug 19, 2021 | 75.40 | 76.46 | 74.89 | 76.14 | 322,944 | +0.43(+0.57%) |
Aug 18, 2021 | 77.34 | 77.72 | 75.64 | 75.71 | 207,899 | -1.91(-2.46%) |
Aug 17, 2021 | 77.03 | 77.66 | 76.18 | 77.62 | 311,505 | -0.02(-0.02%) |
Aug 16, 2021 | 77.70 | 77.70 | 77.33 | 77.64 | 172,098 | -0.59(-0.76%) |
Aug 13, 2021 | 79.29 | 79.29 | 78.00 | 78.23 | 221,015 | -0.87(-1.10%) |
Aug 12, 2021 | 79.06 | 79.58 | 78.56 | 79.10 | 231,973 | +0.06(+0.08%) |
Aug 11, 2021 | 78.02 | 79.06 | 77.51 | 79.03 | 414,327 | +1.13(+1.45%) |
Aug 10, 2021 | 77.69 | 78.65 | 77.39 | 77.90 | 235,539 | +0.17(+0.22%) |
Aug 09, 2021 | 78.50 | 78.52 | 77.69 | 77.73 | 166,926 | -0.72(-0.92%) |
Aug 06, 2021 | 78.99 | 79.08 | 78.05 | 78.45 | 215,083 | +0.19(+0.24%) |
Aug 05, 2021 | 78.44 | 79.25 | 77.94 | 78.26 | 333,898 | -0.08(-0.10%) |
Aug 04, 2021 | 80.27 | 80.27 | 78.07 | 78.34 | 275,909 | -2.18(-2.71%) |
Aug 03, 2021 | 79.41 | 80.77 | 78.70 | 80.52 | 286,024 | +0.95(+1.19%) |
Aug 02, 2021 | 81.55 | 82.01 | 79.56 | 79.57 | 527,100 | -1.83(-2.24%) |
Jul 30, 2021 | 81.02 | 81.99 | 81.02 | 81.40 | 445,445 | +0.07(+0.09%) |
Jul 29, 2021 | 81.31 | 81.43 | 80.63 | 81.32 | 434,665 | +0.46(+0.56%) |
Jul 28, 2021 | 79.29 | 81.31 | 79.02 | 80.87 | 406,880 | +1.56(+1.97%) |
Jul 27, 2021 | 79.22 | 80.24 | 78.85 | 79.31 | 186,674 | -0.29(-0.37%) |
Jul 26, 2021 | 79.00 | 80.06 | 78.71 | 79.60 | 249,278 | +0.68(+0.87%) |
Jul 23, 2021 | 79.19 | 79.69 | 78.60 | 78.91 | 359,127 | +0.17(+0.22%) |
Jul 22, 2021 | 79.90 | 79.90 | 78.45 | 78.74 | 205,720 | -1.10(-1.38%) |
Jul 21, 2021 | 80.48 | 81.44 | 79.23 | 79.85 | 292,202 | -0.30(-0.38%) |
Jul 20, 2021 | 78.03 | 80.56 | 77.69 | 80.15 | 591,457 | +2.07(+2.65%) |
Jul 19, 2021 | 78.43 | 78.92 | 77.45 | 78.07 | 517,804 | -1.45(-1.83%) |
Jul 16, 2021 | 81.73 | 81.88 | 79.31 | 79.53 | 429,799 | -1.54(-1.90%) |
Jul 15, 2021 | 81.72 | 82.14 | 81.00 | 81.07 | 283,976 | -0.64(-0.78%) |
Jul 14, 2021 | 81.67 | 82.47 | 81.25 | 81.71 | 324,802 | +0.20(+0.25%) |
Jul 13, 2021 | 81.94 | 82.28 | 81.40 | 81.51 | 295,896 | -1.08(-1.30%) |
Jul 12, 2021 | 82.36 | 83.30 | 82.10 | 82.58 | 499,849 | -0.58(-0.69%) |
Jul 09, 2021 | 83.12 | 83.33 | 82.31 | 83.16 | 595,626 | +1.77(+2.17%) |
Jul 08, 2021 | 82.14 | 83.22 | 81.09 | 81.39 | 944,240 | -1.40(-1.69%) |
Jul 07, 2021 | 82.83 | 83.21 | 80.04 | 82.80 | 863,786 | +0.59(+0.72%) |
Jul 06, 2021 | 81.47 | 82.93 | 80.31 | 82.21 | 1,068,188 | +0.95(+1.17%) |
Jul 02, 2021 | 80.94 | 81.64 | 80.91 | 81.26 | 372,191 | +0.02(+0.02%) |
Jul 01, 2021 | 81.80 | 82.32 | 81.21 | 81.24 | 315,029 | +0.00(+0.00%) |
Jun 30, 2021 | 80.07 | 81.43 | 80.07 | 81.24 | 445,798 | +1.34(+1.68%) |
Jun 29, 2021 | 80.03 | 80.59 | 79.60 | 79.90 | 362,185 | -0.02(-0.02%) |
Jun 28, 2021 | 81.19 | 81.20 | 79.77 | 79.92 | 271,138 | -1.53(-1.88%) |
Jun 25, 2021 | 80.75 | 81.56 | 80.33 | 81.45 | 485,502 | +1.18(+1.47%) |
Jun 24, 2021 | 80.21 | 80.72 | 79.51 | 80.27 | 379,924 | +0.09(+0.11%) |
Jun 23, 2021 | 80.23 | 81.23 | 79.14 | 80.18 | 349,438 | +0.26(+0.33%) |
Jun 22, 2021 | 80.89 | 80.89 | 79.38 | 79.92 | 396,831 | -1.00(-1.23%) |
Jun 21, 2021 | 79.95 | 81.48 | 79.95 | 80.91 | 355,756 | +1.80(+2.28%) |
Jun 18, 2021 | 78.68 | 79.65 | 78.43 | 79.11 | 681,736 | -0.38(-0.48%) |
Jun 17, 2021 | 81.68 | 82.11 | 78.29 | 79.49 | 418,672 | -2.14(-2.62%) |
Jun 16, 2021 | 82.25 | 82.80 | 81.23 | 81.63 | 355,679 | -0.98(-1.18%) |
Jun 15, 2021 | 82.95 | 83.42 | 82.01 | 82.61 | 298,605 | -0.25(-0.31%) |
Jun 14, 2021 | 82.88 | 83.29 | 81.88 | 82.86 | 246,214 | -0.17(-0.21%) |
Jun 11, 2021 | 83.30 | 83.88 | 82.89 | 83.03 | 178,472 | -0.02(-0.02%) |
Jun 10, 2021 | 83.28 | 83.87 | 82.91 | 83.05 | 177,345 | +0.17(+0.21%) |
Jun 09, 2021 | 84.04 | 84.04 | 82.87 | 82.88 | 189,514 | -1.16(-1.38%) |
Jun 08, 2021 | 83.07 | 84.42 | 82.32 | 84.04 | 239,690 | +0.90(+1.08%) |
Jun 07, 2021 | 84.14 | 84.20 | 82.87 | 83.14 | 217,108 | -0.78(-0.93%) |
Jun 04, 2021 | 84.61 | 84.93 | 83.54 | 83.92 | 229,434 | -0.52(-0.61%) |
Jun 03, 2021 | 84.77 | 85.01 | 83.58 | 84.44 | 217,451 | -0.61(-0.71%) |
Jun 02, 2021 | 86.27 | 86.27 | 84.72 | 85.04 | 433,355 | -1.09(-1.26%) |