Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.38 | 87.86 | 87.00 | 87.60 | 663,815 | +0.19(+0.22%) |
Aug 30, 2021 | 88.17 | 88.17 | 87.26 | 87.40 | 889,360 | -0.38(-0.44%) |
Aug 27, 2021 | 85.63 | 88.02 | 85.56 | 87.79 | 815,159 | +2.39(+2.80%) |
Aug 26, 2021 | 86.13 | 86.53 | 85.23 | 85.40 | 929,417 | -0.94(-1.09%) |
Aug 25, 2021 | 85.99 | 86.83 | 85.65 | 86.34 | 655,485 | +0.35(+0.40%) |
Aug 24, 2021 | 85.46 | 86.06 | 85.20 | 85.99 | 1,278,422 | +0.85(+0.99%) |
Aug 23, 2021 | 84.35 | 85.29 | 84.35 | 85.15 | 804,231 | +1.54(+1.84%) |
Aug 20, 2021 | 82.19 | 83.76 | 82.03 | 83.61 | 735,063 | +1.41(+1.72%) |
Aug 19, 2021 | 82.37 | 82.98 | 81.72 | 82.20 | 1,203,067 | -1.02(-1.22%) |
Aug 18, 2021 | 83.80 | 84.55 | 83.14 | 83.22 | 608,619 | -0.70(-0.84%) |
Aug 17, 2021 | 84.05 | 84.32 | 82.90 | 83.92 | 1,184,393 | -1.04(-1.22%) |
Aug 16, 2021 | 85.21 | 85.40 | 84.40 | 84.95 | 753,400 | -0.81(-0.94%) |
Aug 13, 2021 | 86.47 | 86.53 | 85.60 | 85.76 | 725,739 | -0.75(-0.87%) |
Aug 12, 2021 | 86.76 | 86.76 | 85.98 | 86.51 | 581,117 | -0.21(-0.24%) |
Aug 11, 2021 | 86.47 | 86.77 | 85.49 | 86.72 | 611,787 | +0.42(+0.49%) |
Aug 10, 2021 | 86.34 | 86.54 | 85.78 | 86.30 | 548,440 | +0.15(+0.18%) |
Aug 09, 2021 | 86.43 | 86.53 | 85.79 | 86.14 | 520,909 | -0.44(-0.51%) |
Aug 06, 2021 | 86.78 | 87.27 | 86.14 | 86.59 | 487,035 | +0.50(+0.58%) |
Aug 05, 2021 | 84.93 | 86.23 | 84.85 | 86.09 | 626,121 | +1.53(+1.81%) |
Aug 04, 2021 | 84.95 | 85.76 | 84.49 | 84.56 | 1,050,306 | -1.09(-1.28%) |
Aug 03, 2021 | 85.57 | 85.72 | 84.20 | 85.66 | 792,241 | +0.36(+0.42%) |
Aug 02, 2021 | 86.25 | 87.05 | 85.17 | 85.30 | 1,229,319 | -0.42(-0.49%) |
Jul 30, 2021 | 85.96 | 86.85 | 85.39 | 85.72 | 608,179 | -0.60(-0.69%) |
Jul 29, 2021 | 86.37 | 87.00 | 86.14 | 86.32 | 622,739 | +0.64(+0.75%) |
Jul 28, 2021 | 84.89 | 86.29 | 84.32 | 85.67 | 638,293 | +1.30(+1.54%) |
Jul 27, 2021 | 84.91 | 84.93 | 83.53 | 84.38 | 578,047 | -1.01(-1.18%) |
Jul 26, 2021 | 85.41 | 86.09 | 84.97 | 85.39 | 703,007 | +0.26(+0.30%) |
Jul 23, 2021 | 85.26 | 85.26 | 84.12 | 85.13 | 500,315 | +0.41(+0.49%) |
Jul 22, 2021 | 85.90 | 85.90 | 84.37 | 84.71 | 1,401,593 | -1.38(-1.61%) |
Jul 21, 2021 | 85.08 | 86.16 | 85.05 | 86.10 | 1,553,839 | +1.52(+1.79%) |
Jul 20, 2021 | 82.37 | 84.97 | 81.93 | 84.58 | 1,156,799 | +2.50(+3.04%) |
Jul 19, 2021 | 81.67 | 83.13 | 81.06 | 82.08 | 1,406,638 | -1.30(-1.56%) |
Jul 16, 2021 | 85.20 | 85.20 | 83.16 | 83.38 | 903,014 | -1.02(-1.21%) |
Jul 15, 2021 | 84.47 | 84.93 | 83.36 | 84.40 | 881,230 | -0.53(-0.62%) |
Jul 14, 2021 | 86.74 | 86.96 | 84.75 | 84.93 | 780,782 | -1.32(-1.53%) |
Jul 13, 2021 | 87.37 | 87.49 | 86.15 | 86.24 | 1,455,991 | -1.63(-1.86%) |
Jul 12, 2021 | 87.54 | 87.95 | 87.07 | 87.87 | 10,871,151 | +0.12(+0.13%) |
Jul 09, 2021 | 86.92 | 87.79 | 86.62 | 87.76 | 565,344 | +1.79(+2.08%) |
Jul 08, 2021 | 85.07 | 86.85 | 84.48 | 85.97 | 832,757 | -0.81(-0.93%) |
Jul 07, 2021 | 87.45 | 87.88 | 86.01 | 86.78 | 654,352 | -0.79(-0.90%) |
Jul 06, 2021 | 88.95 | 88.96 | 86.81 | 87.57 | 2,856,275 | -1.28(-1.44%) |
Jul 02, 2021 | 89.94 | 89.94 | 88.62 | 88.84 | 537,991 | -0.86(-0.96%) |
Jul 01, 2021 | 89.47 | 89.85 | 89.06 | 89.71 | 596,434 | +0.80(+0.90%) |
Jun 30, 2021 | 88.64 | 89.29 | 88.33 | 88.91 | 565,067 | -0.03(-0.03%) |
Jun 29, 2021 | 89.66 | 89.80 | 88.69 | 88.94 | 470,385 | -0.40(-0.45%) |
Jun 28, 2021 | 90.14 | 90.14 | 88.69 | 89.34 | 625,624 | -0.57(-0.63%) |
Jun 25, 2021 | 90.02 | 90.46 | 89.84 | 89.91 | 476,360 | +0.06(+0.06%) |
Jun 24, 2021 | 89.17 | 89.89 | 88.95 | 89.85 | 434,222 | +1.20(+1.35%) |
Jun 23, 2021 | 88.43 | 89.12 | 88.39 | 88.65 | 334,709 | +0.25(+0.28%) |
Jun 22, 2021 | 87.72 | 88.52 | 87.14 | 88.40 | 338,105 | +0.49(+0.56%) |
Jun 21, 2021 | 86.80 | 88.16 | 86.54 | 87.92 | 2,386,910 | +1.89(+2.20%) |
Jun 18, 2021 | 86.88 | 87.51 | 85.72 | 86.03 | 795,731 | -2.04(-2.32%) |
Jun 17, 2021 | 88.86 | 89.23 | 87.06 | 88.07 | 1,142,679 | -1.07(-1.20%) |
Jun 16, 2021 | 89.04 | 89.42 | 88.25 | 89.14 | 591,032 | -0.17(-0.19%) |
Jun 15, 2021 | 89.61 | 89.71 | 88.58 | 89.32 | 420,534 | -0.25(-0.28%) |
Jun 14, 2021 | 90.09 | 90.43 | 89.23 | 89.56 | 508,602 | -0.29(-0.32%) |
Jun 11, 2021 | 89.30 | 89.85 | 89.20 | 89.85 | 547,540 | +0.91(+1.02%) |
Jun 10, 2021 | 89.81 | 89.99 | 88.68 | 88.94 | 678,626 | -0.65(-0.73%) |
Jun 09, 2021 | 90.39 | 90.39 | 89.40 | 89.59 | 581,509 | -0.55(-0.61%) |
Jun 08, 2021 | 89.46 | 90.34 | 89.01 | 90.14 | 1,055,776 | +0.98(+1.10%) |
Jun 07, 2021 | 88.20 | 89.30 | 88.20 | 89.16 | 626,544 | +1.15(+1.31%) |
Jun 04, 2021 | 88.05 | 88.25 | 87.56 | 88.01 | 504,671 | +0.38(+0.44%) |
Jun 03, 2021 | 87.75 | 88.08 | 86.70 | 87.63 | 736,956 | -0.77(-0.87%) |
Jun 02, 2021 | 88.56 | 88.56 | 87.81 | 88.39 | 1,054,426 | +0.10(+0.11%) |