Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.91 | 88.10 | 86.39 | 87.84 | 897,167 | +4.00(+4.77%) |
Aug 30, 2021 | 84.19 | 84.42 | 83.54 | 83.84 | 499,220 | +0.06(+0.07%) |
Aug 27, 2021 | 82.68 | 84.17 | 82.68 | 83.78 | 293,990 | +1.39(+1.69%) |
Aug 26, 2021 | 82.80 | 82.99 | 81.76 | 82.39 | 322,431 | -0.69(-0.83%) |
Aug 25, 2021 | 82.87 | 83.48 | 82.27 | 83.08 | 141,745 | +0.34(+0.41%) |
Aug 24, 2021 | 82.03 | 83.26 | 81.87 | 82.74 | 276,807 | +1.30(+1.59%) |
Aug 23, 2021 | 81.00 | 81.60 | 80.45 | 81.45 | 220,701 | +1.12(+1.40%) |
Aug 20, 2021 | 79.03 | 80.53 | 78.88 | 80.32 | 247,663 | +1.09(+1.37%) |
Aug 19, 2021 | 79.25 | 80.08 | 78.72 | 79.24 | 224,229 | -1.09(-1.35%) |
Aug 18, 2021 | 81.68 | 81.74 | 80.21 | 80.32 | 149,581 | -1.42(-1.74%) |
Aug 17, 2021 | 82.51 | 82.83 | 81.01 | 81.75 | 240,294 | -1.59(-1.91%) |
Aug 16, 2021 | 82.97 | 83.99 | 82.33 | 83.34 | 337,537 | -0.04(-0.05%) |
Aug 13, 2021 | 82.01 | 83.51 | 81.76 | 83.38 | 327,365 | +1.28(+1.56%) |
Aug 12, 2021 | 82.24 | 82.53 | 81.31 | 82.10 | 160,718 | -0.21(-0.26%) |
Aug 11, 2021 | 82.20 | 82.48 | 81.70 | 82.31 | 222,509 | +0.28(+0.34%) |
Aug 10, 2021 | 81.78 | 82.46 | 81.57 | 82.03 | 363,849 | +0.44(+0.54%) |
Aug 09, 2021 | 81.28 | 81.88 | 80.76 | 81.59 | 257,233 | +0.47(+0.58%) |
Aug 06, 2021 | 80.59 | 81.27 | 80.43 | 81.12 | 278,029 | +1.06(+1.32%) |
Aug 05, 2021 | 80.24 | 80.69 | 79.71 | 80.06 | 171,461 | +0.31(+0.39%) |
Aug 04, 2021 | 79.77 | 80.14 | 79.16 | 79.76 | 415,862 | -0.38(-0.48%) |
Aug 03, 2021 | 80.40 | 80.87 | 79.41 | 80.14 | 385,413 | -0.33(-0.41%) |
Aug 02, 2021 | 82.14 | 82.54 | 80.27 | 80.47 | 529,961 | -1.27(-1.55%) |
Jul 30, 2021 | 82.18 | 82.77 | 81.28 | 81.74 | 680,354 | +0.15(+0.19%) |
Jul 29, 2021 | 81.27 | 82.77 | 80.82 | 81.58 | 670,897 | +0.51(+0.63%) |
Jul 28, 2021 | 85.32 | 85.45 | 80.13 | 81.07 | 1,048,405 | -1.79(-2.16%) |
Jul 27, 2021 | 83.71 | 84.32 | 82.31 | 82.86 | 448,789 | -1.47(-1.74%) |
Jul 26, 2021 | 84.14 | 85.06 | 83.78 | 84.33 | 278,869 | +0.22(+0.26%) |
Jul 23, 2021 | 83.47 | 84.13 | 83.05 | 84.11 | 216,209 | +0.68(+0.82%) |
Jul 22, 2021 | 83.57 | 83.59 | 82.38 | 83.43 | 240,151 | +0.07(+0.08%) |
Jul 21, 2021 | 83.24 | 84.24 | 83.22 | 83.36 | 169,614 | +0.95(+1.15%) |
Jul 20, 2021 | 80.77 | 83.25 | 80.63 | 82.41 | 593,806 | +1.25(+1.54%) |
Jul 19, 2021 | 81.15 | 81.92 | 80.59 | 81.16 | 312,918 | -1.81(-2.18%) |
Jul 16, 2021 | 84.59 | 84.59 | 82.69 | 82.97 | 290,575 | -1.10(-1.31%) |
Jul 15, 2021 | 83.48 | 84.33 | 83.44 | 84.07 | 239,269 | +0.16(+0.19%) |
Jul 14, 2021 | 84.56 | 85.32 | 83.88 | 83.91 | 171,487 | -0.17(-0.21%) |
Jul 13, 2021 | 84.60 | 84.78 | 83.41 | 84.08 | 276,930 | -0.88(-1.04%) |
Jul 12, 2021 | 84.47 | 85.35 | 83.95 | 84.96 | 301,303 | +0.49(+0.58%) |
Jul 09, 2021 | 83.83 | 84.75 | 83.32 | 84.47 | 463,622 | +1.67(+2.02%) |
Jul 08, 2021 | 82.08 | 83.43 | 81.27 | 82.80 | 326,194 | -0.94(-1.12%) |
Jul 07, 2021 | 82.37 | 83.74 | 82.01 | 83.74 | 508,089 | +1.10(+1.34%) |
Jul 06, 2021 | 84.11 | 84.18 | 82.15 | 82.64 | 460,207 | -1.68(-1.99%) |
Jul 02, 2021 | 84.70 | 84.70 | 83.97 | 84.32 | 265,984 | -0.38(-0.45%) |
Jul 01, 2021 | 84.85 | 84.96 | 84.02 | 84.70 | 390,273 | +0.63(+0.75%) |
Jun 30, 2021 | 83.97 | 84.54 | 83.55 | 84.07 | 356,163 | -0.19(-0.23%) |
Jun 29, 2021 | 85.44 | 85.60 | 84.03 | 84.26 | 181,601 | -0.54(-0.63%) |
Jun 28, 2021 | 84.96 | 84.98 | 83.74 | 84.80 | 208,221 | -0.38(-0.45%) |
Jun 25, 2021 | 85.02 | 86.04 | 84.71 | 85.19 | 389,439 | +0.61(+0.72%) |
Jun 24, 2021 | 85.48 | 85.48 | 83.75 | 84.58 | 365,441 | -0.37(-0.43%) |
Jun 23, 2021 | 85.23 | 85.47 | 84.79 | 84.95 | 247,096 | -0.06(-0.07%) |
Jun 22, 2021 | 84.40 | 85.23 | 84.00 | 85.00 | 187,483 | +0.28(+0.33%) |
Jun 21, 2021 | 84.30 | 85.32 | 84.30 | 84.72 | 243,016 | +0.98(+1.17%) |
Jun 18, 2021 | 84.60 | 84.60 | 83.59 | 83.74 | 466,835 | -1.34(-1.57%) |
Jun 17, 2021 | 87.29 | 87.49 | 84.54 | 85.08 | 381,148 | -2.52(-2.87%) |
Jun 16, 2021 | 88.55 | 88.55 | 87.29 | 87.60 | 612,526 | -1.10(-1.23%) |
Jun 15, 2021 | 88.47 | 89.26 | 88.05 | 88.69 | 378,216 | +0.25(+0.28%) |
Jun 14, 2021 | 89.75 | 89.82 | 87.89 | 88.44 | 370,595 | -1.59(-1.76%) |
Jun 11, 2021 | 89.61 | 90.03 | 89.37 | 90.03 | 286,239 | +0.98(+1.10%) |
Jun 10, 2021 | 91.08 | 91.24 | 88.15 | 89.05 | 928,932 | -1.04(-1.15%) |
Jun 09, 2021 | 89.97 | 90.25 | 89.36 | 90.09 | 281,513 | -0.07(-0.07%) |
Jun 08, 2021 | 90.08 | 90.79 | 89.28 | 90.15 | 302,580 | +0.12(+0.14%) |
Jun 07, 2021 | 90.59 | 91.01 | 89.17 | 90.03 | 275,516 | -0.56(-0.62%) |
Jun 04, 2021 | 90.85 | 91.47 | 90.25 | 90.59 | 245,985 | +0.14(+0.16%) |
Jun 03, 2021 | 90.20 | 90.61 | 89.40 | 90.44 | 310,733 | -0.23(-0.25%) |
Jun 02, 2021 | 91.68 | 91.75 | 90.30 | 90.67 | 496,774 | -0.99(-1.08%) |