Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 84.05 | 85.37 | 83.99 | 85.24 | 467,208 | +1.03(+1.23%) |
Aug 30, 2021 | 85.23 | 85.50 | 83.90 | 84.21 | 276,403 | -0.73(-0.86%) |
Aug 27, 2021 | 82.32 | 85.57 | 82.32 | 84.94 | 315,344 | +2.63(+3.19%) |
Aug 26, 2021 | 82.94 | 83.38 | 81.96 | 82.31 | 292,737 | -0.81(-0.97%) |
Aug 25, 2021 | 82.80 | 83.89 | 82.38 | 83.12 | 290,954 | +0.67(+0.82%) |
Aug 24, 2021 | 81.84 | 83.77 | 81.77 | 82.44 | 290,208 | +1.30(+1.60%) |
Aug 23, 2021 | 81.53 | 82.00 | 79.25 | 81.15 | 269,332 | +0.20(+0.25%) |
Aug 20, 2021 | 80.25 | 80.95 | 79.71 | 80.95 | 199,949 | +0.45(+0.55%) |
Aug 19, 2021 | 80.00 | 80.95 | 79.13 | 80.50 | 340,532 | -0.64(-0.78%) |
Aug 18, 2021 | 80.89 | 82.81 | 80.89 | 81.14 | 346,548 | -0.53(-0.65%) |
Aug 17, 2021 | 84.51 | 84.61 | 80.38 | 81.67 | 367,390 | -4.06(-4.73%) |
Aug 16, 2021 | 84.32 | 86.20 | 83.29 | 85.72 | 446,036 | +0.72(+0.85%) |
Aug 13, 2021 | 84.74 | 85.66 | 84.62 | 85.00 | 426,576 | -0.29(-0.34%) |
Aug 12, 2021 | 85.31 | 85.78 | 84.48 | 85.30 | 381,672 | +0.04(+0.04%) |
Aug 11, 2021 | 84.25 | 85.50 | 83.53 | 85.26 | 349,078 | +0.90(+1.07%) |
Aug 10, 2021 | 81.78 | 84.55 | 81.39 | 84.36 | 214,492 | +2.07(+2.51%) |
Aug 09, 2021 | 82.55 | 82.93 | 79.83 | 82.29 | 316,909 | -0.46(-0.56%) |
Aug 06, 2021 | 83.88 | 84.67 | 82.40 | 82.76 | 295,521 | +0.03(+0.03%) |
Aug 05, 2021 | 81.73 | 83.38 | 81.13 | 82.73 | 293,442 | +1.70(+2.09%) |
Aug 04, 2021 | 83.60 | 84.12 | 80.89 | 81.03 | 471,667 | -3.83(-4.51%) |
Aug 03, 2021 | 85.30 | 85.84 | 83.95 | 84.86 | 395,202 | +0.15(+0.18%) |
Aug 02, 2021 | 84.70 | 86.72 | 84.39 | 84.71 | 435,411 | +1.16(+1.39%) |
Jul 30, 2021 | 81.60 | 83.90 | 81.17 | 83.55 | 434,299 | +1.42(+1.73%) |
Jul 29, 2021 | 78.42 | 83.24 | 77.70 | 82.13 | 500,252 | +5.68(+7.43%) |
Jul 28, 2021 | 76.90 | 77.80 | 74.12 | 76.45 | 452,721 | +0.19(+0.25%) |
Jul 27, 2021 | 75.95 | 76.49 | 74.94 | 76.26 | 312,587 | +0.34(+0.45%) |
Jul 26, 2021 | 75.72 | 76.59 | 75.08 | 75.92 | 316,857 | -0.89(-1.15%) |
Jul 23, 2021 | 77.78 | 77.93 | 76.57 | 76.81 | 300,996 | -0.46(-0.60%) |
Jul 22, 2021 | 78.17 | 78.66 | 76.63 | 77.27 | 315,926 | -0.58(-0.74%) |
Jul 21, 2021 | 76.91 | 79.82 | 76.89 | 77.84 | 316,234 | +2.44(+3.24%) |
Jul 20, 2021 | 72.08 | 75.90 | 72.08 | 75.40 | 461,529 | +3.82(+5.34%) |
Jul 19, 2021 | 72.15 | 72.95 | 70.60 | 71.58 | 404,062 | -1.58(-2.17%) |
Jul 16, 2021 | 75.09 | 75.44 | 73.16 | 73.17 | 286,642 | -1.09(-1.47%) |
Jul 15, 2021 | 74.81 | 76.98 | 74.18 | 74.26 | 558,315 | -0.23(-0.30%) |
Jul 14, 2021 | 74.53 | 76.07 | 74.37 | 74.49 | 193,038 | +0.23(+0.30%) |
Jul 13, 2021 | 74.97 | 75.30 | 73.82 | 74.26 | 182,310 | -1.22(-1.61%) |
Jul 12, 2021 | 73.16 | 75.57 | 73.16 | 75.48 | 376,233 | +1.34(+1.81%) |
Jul 09, 2021 | 72.91 | 74.38 | 72.55 | 74.14 | 214,197 | +2.91(+4.09%) |
Jul 08, 2021 | 70.27 | 72.91 | 68.94 | 71.22 | 420,535 | -0.76(-1.06%) |
Jul 07, 2021 | 70.79 | 72.48 | 70.62 | 71.99 | 209,022 | +0.61(+0.86%) |
Jul 06, 2021 | 73.41 | 73.41 | 70.79 | 71.38 | 181,409 | -2.10(-2.86%) |
Jul 02, 2021 | 73.25 | 74.23 | 73.05 | 73.48 | 262,078 | -0.05(-0.06%) |
Jul 01, 2021 | 71.96 | 73.73 | 71.53 | 73.53 | 279,615 | +2.34(+3.29%) |
Jun 30, 2021 | 70.20 | 71.32 | 69.94 | 71.19 | 318,197 | +1.12(+1.60%) |
Jun 29, 2021 | 70.31 | 70.89 | 69.98 | 70.06 | 180,272 | +0.04(+0.05%) |
Jun 28, 2021 | 70.72 | 70.87 | 69.56 | 70.03 | 328,866 | -0.65(-0.92%) |
Jun 25, 2021 | 70.60 | 71.59 | 70.32 | 70.68 | 812,133 | +0.89(+1.27%) |
Jun 24, 2021 | 70.49 | 70.77 | 69.41 | 69.79 | 361,384 | -0.29(-0.42%) |
Jun 23, 2021 | 70.42 | 70.77 | 69.24 | 70.08 | 169,491 | -0.08(-0.11%) |
Jun 22, 2021 | 70.17 | 70.66 | 68.71 | 70.16 | 255,116 | -0.02(-0.03%) |
Jun 21, 2021 | 69.44 | 71.05 | 69.44 | 70.18 | 212,324 | +1.74(+2.54%) |
Jun 18, 2021 | 68.90 | 69.38 | 68.23 | 68.44 | 367,240 | -1.75(-2.50%) |
Jun 17, 2021 | 73.82 | 73.82 | 69.05 | 70.20 | 347,436 | -3.37(-4.58%) |
Jun 16, 2021 | 73.80 | 73.82 | 72.26 | 73.56 | 208,367 | -0.52(-0.70%) |
Jun 15, 2021 | 73.66 | 74.33 | 72.33 | 74.08 | 276,243 | +0.60(+0.82%) |
Jun 14, 2021 | 75.57 | 76.13 | 73.18 | 73.48 | 218,247 | -2.09(-2.77%) |
Jun 11, 2021 | 74.97 | 76.14 | 74.97 | 75.57 | 183,142 | +0.82(+1.10%) |
Jun 10, 2021 | 75.39 | 75.67 | 74.38 | 74.75 | 359,337 | +0.24(+0.32%) |
Jun 09, 2021 | 75.85 | 75.85 | 74.19 | 74.52 | 350,812 | -1.55(-2.03%) |
Jun 08, 2021 | 75.06 | 76.70 | 74.84 | 76.06 | 339,994 | +1.12(+1.50%) |
Jun 07, 2021 | 76.38 | 76.46 | 74.48 | 74.94 | 494,135 | -1.48(-1.94%) |
Jun 04, 2021 | 77.86 | 78.21 | 75.55 | 76.42 | 508,074 | -1.91(-2.44%) |
Jun 03, 2021 | 78.45 | 78.83 | 77.45 | 78.33 | 190,468 | -0.51(-0.65%) |
Jun 02, 2021 | 82.22 | 82.54 | 78.63 | 78.84 | 337,046 | -3.16(-3.85%) |