Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.16 | 87.57 | 85.99 | 86.01 | 154,665 | -1.54(-1.76%) |
Aug 30, 2021 | 88.85 | 88.85 | 87.48 | 87.55 | 73,532 | -1.02(-1.15%) |
Aug 27, 2021 | 86.35 | 89.08 | 86.35 | 88.57 | 164,714 | +2.82(+3.29%) |
Aug 26, 2021 | 85.21 | 86.17 | 83.90 | 85.75 | 162,547 | +0.17(+0.20%) |
Aug 25, 2021 | 85.86 | 86.77 | 85.42 | 85.58 | 97,047 | -0.01(-0.01%) |
Aug 24, 2021 | 85.31 | 85.83 | 84.77 | 85.59 | 135,646 | +0.25(+0.30%) |
Aug 23, 2021 | 85.29 | 85.83 | 84.46 | 85.34 | 84,069 | +0.91(+1.08%) |
Aug 20, 2021 | 82.90 | 85.11 | 82.90 | 84.42 | 108,982 | +1.25(+1.50%) |
Aug 19, 2021 | 84.70 | 85.49 | 82.81 | 83.18 | 116,131 | -2.35(-2.75%) |
Aug 18, 2021 | 87.02 | 88.18 | 85.51 | 85.53 | 132,896 | -0.83(-0.96%) |
Aug 17, 2021 | 86.42 | 87.36 | 84.70 | 86.36 | 175,295 | +0.38(+0.44%) |
Aug 16, 2021 | 86.53 | 87.38 | 85.93 | 85.98 | 93,431 | -1.49(-1.71%) |
Aug 13, 2021 | 88.08 | 88.08 | 86.97 | 87.48 | 99,255 | -0.61(-0.69%) |
Aug 12, 2021 | 87.52 | 88.36 | 87.25 | 88.09 | 120,801 | +0.74(+0.85%) |
Aug 11, 2021 | 85.85 | 87.48 | 84.90 | 87.34 | 91,565 | +1.66(+1.94%) |
Aug 10, 2021 | 82.76 | 85.83 | 82.76 | 85.68 | 139,178 | +2.69(+3.24%) |
Aug 09, 2021 | 84.15 | 84.17 | 82.77 | 82.99 | 48,265 | -1.34(-1.59%) |
Aug 06, 2021 | 84.06 | 85.35 | 82.87 | 84.33 | 98,830 | +1.44(+1.73%) |
Aug 05, 2021 | 84.36 | 85.08 | 82.60 | 82.89 | 141,842 | -0.73(-0.88%) |
Aug 04, 2021 | 84.96 | 85.29 | 83.36 | 83.63 | 96,493 | -2.41(-2.80%) |
Aug 03, 2021 | 85.50 | 86.82 | 84.13 | 86.04 | 236,439 | +1.59(+1.89%) |
Aug 02, 2021 | 86.85 | 87.54 | 84.12 | 84.45 | 91,416 | -2.11(-2.44%) |
Jul 30, 2021 | 85.59 | 86.65 | 85.03 | 86.56 | 102,256 | +0.63(+0.73%) |
Jul 29, 2021 | 85.44 | 86.34 | 84.92 | 85.93 | 80,456 | +1.79(+2.12%) |
Jul 28, 2021 | 84.67 | 84.83 | 82.78 | 84.15 | 73,164 | +0.19(+0.23%) |
Jul 27, 2021 | 84.32 | 85.60 | 83.77 | 83.96 | 106,426 | -1.44(-1.68%) |
Jul 26, 2021 | 85.21 | 85.63 | 84.80 | 85.39 | 84,927 | +0.54(+0.64%) |
Jul 23, 2021 | 83.52 | 85.14 | 83.49 | 84.85 | 74,431 | +1.62(+1.95%) |
Jul 22, 2021 | 84.86 | 84.92 | 82.94 | 83.23 | 89,140 | -1.95(-2.29%) |
Jul 21, 2021 | 86.01 | 87.09 | 84.86 | 85.18 | 78,257 | +0.34(+0.40%) |
Jul 20, 2021 | 82.15 | 85.47 | 82.15 | 84.84 | 225,647 | +2.87(+3.50%) |
Jul 19, 2021 | 81.90 | 82.79 | 80.94 | 81.98 | 97,641 | -1.76(-2.10%) |
Jul 16, 2021 | 86.17 | 86.17 | 83.53 | 83.73 | 81,927 | -1.51(-1.77%) |
Jul 15, 2021 | 84.43 | 86.08 | 84.43 | 85.24 | 74,859 | -0.01(-0.01%) |
Jul 14, 2021 | 85.64 | 86.50 | 84.31 | 85.25 | 165,019 | +0.29(+0.34%) |
Jul 13, 2021 | 85.61 | 86.42 | 84.77 | 84.96 | 137,695 | -1.55(-1.80%) |
Jul 12, 2021 | 85.28 | 86.62 | 85.28 | 86.51 | 121,871 | +0.16(+0.19%) |
Jul 09, 2021 | 85.95 | 86.83 | 85.38 | 86.35 | 115,403 | +2.20(+2.61%) |
Jul 08, 2021 | 83.79 | 86.15 | 83.14 | 84.15 | 196,372 | -1.72(-2.00%) |
Jul 07, 2021 | 84.75 | 86.24 | 84.44 | 85.87 | 143,863 | +0.64(+0.75%) |
Jul 06, 2021 | 87.37 | 87.46 | 83.44 | 85.23 | 162,965 | -2.74(-3.12%) |
Jul 02, 2021 | 89.30 | 89.38 | 87.97 | 87.97 | 194,693 | -1.12(-1.26%) |
Jul 01, 2021 | 88.87 | 89.35 | 88.09 | 89.09 | 133,591 | +1.22(+1.38%) |
Jun 30, 2021 | 85.80 | 88.30 | 85.67 | 87.87 | 187,178 | +1.52(+1.77%) |
Jun 29, 2021 | 86.02 | 87.13 | 85.87 | 86.35 | 93,941 | +0.60(+0.70%) |
Jun 28, 2021 | 86.01 | 86.72 | 84.70 | 85.75 | 152,661 | -0.47(-0.55%) |
Jun 25, 2021 | 85.79 | 87.16 | 85.43 | 86.22 | 1,278,425 | +0.61(+0.71%) |
Jun 24, 2021 | 84.96 | 85.88 | 84.20 | 85.62 | 89,826 | +1.01(+1.20%) |
Jun 23, 2021 | 83.96 | 85.49 | 83.13 | 84.60 | 143,460 | +0.71(+0.85%) |
Jun 22, 2021 | 84.16 | 84.16 | 82.73 | 83.89 | 124,010 | -0.61(-0.72%) |
Jun 21, 2021 | 83.19 | 85.30 | 82.74 | 84.50 | 291,484 | +2.56(+3.12%) |
Jun 18, 2021 | 81.96 | 83.48 | 81.83 | 81.94 | 517,390 | -3.38(-3.96%) |
Jun 17, 2021 | 89.38 | 89.38 | 84.83 | 85.32 | 237,116 | -4.18(-4.67%) |
Jun 16, 2021 | 89.97 | 90.65 | 89.02 | 89.49 | 87,684 | -1.07(-1.18%) |
Jun 15, 2021 | 90.15 | 91.01 | 89.60 | 90.57 | 143,396 | +0.19(+0.21%) |
Jun 14, 2021 | 91.27 | 91.64 | 89.73 | 90.37 | 102,238 | -0.65(-0.71%) |
Jun 11, 2021 | 91.16 | 92.25 | 90.85 | 91.02 | 106,958 | +0.31(+0.34%) |
Jun 10, 2021 | 92.91 | 92.91 | 90.61 | 90.71 | 74,456 | -1.58(-1.71%) |
Jun 09, 2021 | 93.61 | 93.61 | 92.00 | 92.29 | 84,558 | -1.62(-1.73%) |
Jun 08, 2021 | 92.13 | 94.18 | 91.53 | 93.91 | 82,951 | +1.50(+1.62%) |
Jun 07, 2021 | 93.33 | 93.57 | 91.74 | 92.42 | 88,820 | -0.91(-0.97%) |
Jun 04, 2021 | 93.74 | 94.17 | 92.79 | 93.33 | 90,552 | +0.03(+0.03%) |
Jun 03, 2021 | 92.36 | 93.47 | 90.81 | 93.30 | 153,451 | +0.69(+0.75%) |
Jun 02, 2021 | 95.49 | 96.28 | 92.07 | 92.60 | 145,080 | -2.80(-2.93%) |