Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 80.31 | 80.31 | 78.83 | 79.57 | 658,937 | -0.92(-1.14%) |
Aug 30, 2021 | 78.56 | 80.69 | 78.02 | 80.49 | 917,396 | +2.20(+2.81%) |
Aug 27, 2021 | 75.33 | 78.63 | 75.28 | 78.29 | 973,101 | +3.18(+4.23%) |
Aug 26, 2021 | 77.60 | 77.95 | 75.06 | 75.11 | 405,631 | -2.06(-2.67%) |
Aug 25, 2021 | 77.52 | 78.72 | 76.69 | 77.17 | 703,386 | +0.11(+0.14%) |
Aug 24, 2021 | 76.94 | 77.59 | 75.97 | 77.06 | 1,103,734 | +0.76(+1.00%) |
Aug 23, 2021 | 73.60 | 76.51 | 73.22 | 76.30 | 1,530,220 | +3.08(+4.21%) |
Aug 20, 2021 | 71.74 | 73.60 | 71.73 | 73.22 | 877,652 | +1.24(+1.72%) |
Aug 19, 2021 | 70.64 | 73.55 | 69.75 | 71.98 | 1,515,607 | +3.73(+5.47%) |
Aug 18, 2021 | 68.21 | 69.22 | 67.79 | 68.25 | 978,178 | +0.39(+0.57%) |
Aug 17, 2021 | 67.35 | 68.62 | 66.73 | 67.86 | 1,168,594 | -0.37(-0.54%) |
Aug 16, 2021 | 68.93 | 69.33 | 67.60 | 68.23 | 551,381 | -1.10(-1.59%) |
Aug 13, 2021 | 68.62 | 69.48 | 68.19 | 69.33 | 741,722 | +0.71(+1.03%) |
Aug 12, 2021 | 67.35 | 69.04 | 67.35 | 68.62 | 516,566 | +0.90(+1.33%) |
Aug 11, 2021 | 69.02 | 69.46 | 67.03 | 67.72 | 419,194 | -0.93(-1.35%) |
Aug 10, 2021 | 72.02 | 72.48 | 67.95 | 68.65 | 575,396 | -3.31(-4.60%) |
Aug 09, 2021 | 71.42 | 72.65 | 71.06 | 71.96 | 386,085 | +0.32(+0.45%) |
Aug 06, 2021 | 71.81 | 71.91 | 70.06 | 71.64 | 645,886 | -0.28(-0.39%) |
Aug 05, 2021 | 72.19 | 72.75 | 70.85 | 71.92 | 742,544 | -0.57(-0.79%) |
Aug 04, 2021 | 71.50 | 72.75 | 71.43 | 72.49 | 669,862 | +1.20(+1.68%) |
Aug 03, 2021 | 72.37 | 73.00 | 70.77 | 71.29 | 438,613 | -1.23(-1.70%) |
Aug 02, 2021 | 72.73 | 73.73 | 71.50 | 72.52 | 604,562 | -0.03(-0.04%) |
Jul 30, 2021 | 72.88 | 73.63 | 72.41 | 72.55 | 655,520 | -0.78(-1.06%) |
Jul 29, 2021 | 73.22 | 74.79 | 73.22 | 73.33 | 516,070 | -0.23(-0.31%) |
Jul 28, 2021 | 72.51 | 74.22 | 72.39 | 73.56 | 539,464 | +0.82(+1.13%) |
Jul 27, 2021 | 74.94 | 74.94 | 71.20 | 72.74 | 642,625 | -1.64(-2.20%) |
Jul 26, 2021 | 74.47 | 74.85 | 73.51 | 74.38 | 794,631 | -0.41(-0.55%) |
Jul 23, 2021 | 73.15 | 74.90 | 72.86 | 74.79 | 609,358 | +1.65(+2.26%) |
Jul 22, 2021 | 72.65 | 74.02 | 72.40 | 73.14 | 465,771 | +1.11(+1.54%) |
Jul 21, 2021 | 71.78 | 72.56 | 70.49 | 72.03 | 814,115 | +0.30(+0.42%) |
Jul 20, 2021 | 71.48 | 72.77 | 70.10 | 71.73 | 821,735 | +0.57(+0.80%) |
Jul 19, 2021 | 69.22 | 71.52 | 68.91 | 71.16 | 844,023 | +0.28(+0.40%) |
Jul 16, 2021 | 70.95 | 71.68 | 70.16 | 70.88 | 460,752 | +0.29(+0.41%) |
Jul 15, 2021 | 72.60 | 72.83 | 69.87 | 70.59 | 643,285 | -1.82(-2.51%) |
Jul 14, 2021 | 74.78 | 74.78 | 72.38 | 72.41 | 916,642 | -1.49(-2.02%) |
Jul 13, 2021 | 73.07 | 75.26 | 73.02 | 73.90 | 653,091 | +0.53(+0.72%) |
Jul 12, 2021 | 75.28 | 76.06 | 73.10 | 73.37 | 401,901 | -1.56(-2.08%) |
Jul 09, 2021 | 73.81 | 75.07 | 73.01 | 74.93 | 484,012 | +1.32(+1.79%) |
Jul 08, 2021 | 72.65 | 74.50 | 71.74 | 73.61 | 688,836 | -1.36(-1.81%) |
Jul 07, 2021 | 77.10 | 77.67 | 74.92 | 74.97 | 1,371,645 | -1.13(-1.48%) |
Jul 06, 2021 | 73.96 | 76.16 | 73.84 | 76.10 | 1,214,649 | +2.63(+3.58%) |
Jul 02, 2021 | 72.88 | 74.13 | 72.87 | 73.47 | 1,158,301 | +1.32(+1.83%) |
Jul 01, 2021 | 71.89 | 72.98 | 71.02 | 72.15 | 709,121 | -0.17(-0.24%) |
Jun 30, 2021 | 73.96 | 74.00 | 72.11 | 72.32 | 629,367 | -1.53(-2.07%) |
Jun 29, 2021 | 73.50 | 74.41 | 72.77 | 73.85 | 579,916 | -0.04(-0.05%) |
Jun 28, 2021 | 74.30 | 74.65 | 73.69 | 73.89 | 746,219 | +0.43(+0.59%) |
Jun 25, 2021 | 73.76 | 73.99 | 72.06 | 73.46 | 1,677,017 | +0.05(+0.07%) |
Jun 24, 2021 | 73.46 | 74.32 | 73.03 | 73.41 | 1,215,311 | +0.60(+0.82%) |
Jun 23, 2021 | 73.15 | 73.47 | 72.48 | 72.81 | 1,035,969 | -0.20(-0.27%) |
Jun 22, 2021 | 71.11 | 73.05 | 70.52 | 73.01 | 1,602,180 | +1.72(+2.41%) |
Jun 21, 2021 | 69.46 | 72.05 | 67.47 | 71.29 | 1,660,179 | +0.99(+1.41%) |
Jun 18, 2021 | 68.54 | 71.47 | 67.75 | 70.30 | 4,554,844 | +1.88(+2.75%) |
Jun 17, 2021 | 63.96 | 68.71 | 63.66 | 68.42 | 1,803,649 | +4.04(+6.28%) |
Jun 16, 2021 | 63.82 | 65.14 | 63.01 | 64.38 | 1,255,626 | +0.38(+0.59%) |
Jun 15, 2021 | 64.96 | 65.58 | 63.35 | 64.00 | 1,037,266 | -1.08(-1.66%) |
Jun 14, 2021 | 64.60 | 66.00 | 61.79 | 65.08 | 4,020,108 | +0.14(+0.22%) |
Jun 11, 2021 | 61.72 | 65.00 | 61.72 | 64.94 | 1,446,509 | +0.95(+1.48%) |
Jun 10, 2021 | 61.45 | 64.13 | 61.35 | 63.99 | 1,127,692 | +2.09(+3.38%) |
Jun 09, 2021 | 63.06 | 63.41 | 61.69 | 61.90 | 825,542 | -1.03(-1.64%) |
Jun 08, 2021 | 63.02 | 64.59 | 62.49 | 62.93 | 1,524,887 | -0.30(-0.47%) |
Jun 07, 2021 | 62.56 | 63.97 | 61.15 | 63.23 | 1,890,326 | -0.13(-0.21%) |
Jun 04, 2021 | 63.31 | 64.45 | 62.50 | 63.36 | 2,378,576 | +1.26(+2.03%) |
Jun 03, 2021 | 62.81 | 63.78 | 59.27 | 62.10 | 4,392,998 | +1.98(+3.29%) |
Jun 02, 2021 | 58.08 | 60.90 | 58.08 | 60.12 | 1,775,503 | +1.23(+2.09%) |