Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.80 | 89.95 | 87.40 | 89.86 | 1,238,475 | +1.37(+1.55%) |
Aug 30, 2021 | 90.04 | 90.28 | 87.99 | 88.48 | 789,424 | -1.85(-2.05%) |
Aug 27, 2021 | 87.95 | 90.57 | 87.83 | 90.34 | 624,078 | +2.84(+3.24%) |
Aug 26, 2021 | 87.25 | 87.80 | 86.36 | 87.50 | 511,734 | +0.09(+0.11%) |
Aug 25, 2021 | 86.03 | 87.83 | 85.63 | 87.41 | 832,453 | +0.73(+0.84%) |
Aug 24, 2021 | 86.34 | 87.21 | 85.67 | 86.68 | 639,404 | +1.01(+1.18%) |
Aug 23, 2021 | 85.84 | 87.36 | 85.19 | 85.67 | 704,687 | +0.30(+0.35%) |
Aug 20, 2021 | 84.72 | 85.84 | 83.97 | 85.36 | 482,558 | +0.55(+0.65%) |
Aug 19, 2021 | 84.31 | 85.58 | 83.20 | 84.81 | 1,602,977 | -0.78(-0.92%) |
Aug 18, 2021 | 85.04 | 86.32 | 83.94 | 85.60 | 714,214 | +0.41(+0.48%) |
Aug 17, 2021 | 83.77 | 85.81 | 83.77 | 85.19 | 1,354,657 | +0.57(+0.67%) |
Aug 16, 2021 | 83.58 | 85.11 | 83.19 | 84.62 | 493,816 | +0.48(+0.57%) |
Aug 13, 2021 | 85.59 | 85.59 | 83.97 | 84.14 | 692,618 | -1.47(-1.71%) |
Aug 12, 2021 | 85.84 | 86.28 | 84.40 | 85.61 | 653,917 | -0.69(-0.80%) |
Aug 11, 2021 | 85.66 | 86.62 | 84.87 | 86.30 | 607,913 | +0.67(+0.78%) |
Aug 10, 2021 | 84.63 | 85.69 | 84.30 | 85.63 | 610,014 | +0.96(+1.13%) |
Aug 09, 2021 | 86.07 | 86.31 | 83.40 | 84.67 | 892,659 | -2.07(-2.39%) |
Aug 06, 2021 | 86.54 | 87.49 | 85.58 | 86.74 | 1,029,329 | +0.57(+0.66%) |
Aug 05, 2021 | 84.49 | 86.89 | 84.44 | 86.18 | 741,816 | +1.98(+2.35%) |
Aug 04, 2021 | 83.16 | 84.62 | 82.58 | 84.20 | 661,454 | +0.26(+0.30%) |
Aug 03, 2021 | 87.41 | 87.41 | 82.58 | 83.94 | 1,678,848 | -3.25(-3.73%) |
Aug 02, 2021 | 87.44 | 89.16 | 85.84 | 87.20 | 1,507,281 | +0.02(+0.02%) |
Jul 30, 2021 | 88.63 | 89.43 | 86.55 | 87.18 | 2,644,632 | -6.11(-6.55%) |
Jul 29, 2021 | 93.89 | 95.40 | 93.26 | 93.29 | 1,141,199 | -0.17(-0.18%) |
Jul 28, 2021 | 96.21 | 96.57 | 92.65 | 93.46 | 810,538 | -3.10(-3.21%) |
Jul 27, 2021 | 96.28 | 96.64 | 94.00 | 96.56 | 912,188 | +0.32(+0.33%) |
Jul 26, 2021 | 93.26 | 96.67 | 92.80 | 96.24 | 1,147,802 | +3.45(+3.72%) |
Jul 23, 2021 | 92.04 | 93.18 | 91.01 | 92.79 | 958,773 | +1.58(+1.73%) |
Jul 22, 2021 | 90.73 | 91.68 | 89.93 | 91.21 | 976,385 | +0.26(+0.29%) |
Jul 21, 2021 | 90.03 | 92.95 | 89.33 | 90.94 | 920,126 | +1.48(+1.65%) |
Jul 20, 2021 | 84.88 | 89.75 | 84.27 | 89.47 | 877,460 | +4.82(+5.70%) |
Jul 19, 2021 | 87.45 | 87.61 | 83.95 | 84.64 | 1,150,812 | -4.62(-5.17%) |
Jul 16, 2021 | 90.38 | 91.28 | 89.14 | 89.26 | 733,290 | -0.18(-0.20%) |
Jul 15, 2021 | 90.95 | 91.25 | 88.27 | 89.44 | 634,638 | -1.73(-1.90%) |
Jul 14, 2021 | 92.44 | 93.60 | 91.02 | 91.17 | 380,532 | -0.79(-0.86%) |
Jul 13, 2021 | 92.54 | 92.83 | 91.58 | 91.96 | 383,885 | -0.90(-0.97%) |
Jul 12, 2021 | 91.33 | 93.04 | 91.01 | 92.86 | 468,896 | +1.53(+1.68%) |
Jul 09, 2021 | 89.11 | 91.41 | 88.98 | 91.33 | 651,369 | +3.06(+3.47%) |
Jul 08, 2021 | 89.21 | 89.79 | 87.95 | 88.27 | 546,432 | -1.81(-2.01%) |
Jul 07, 2021 | 90.00 | 91.10 | 88.97 | 90.07 | 726,459 | -0.34(-0.38%) |
Jul 06, 2021 | 90.73 | 90.92 | 88.99 | 90.41 | 818,356 | -0.25(-0.27%) |
Jul 02, 2021 | 92.35 | 92.35 | 90.61 | 90.66 | 527,576 | -1.29(-1.40%) |
Jul 01, 2021 | 91.54 | 92.36 | 91.07 | 91.95 | 552,157 | +0.96(+1.05%) |
Jun 30, 2021 | 89.46 | 91.27 | 89.45 | 90.99 | 689,928 | +1.48(+1.65%) |
Jun 29, 2021 | 89.64 | 89.79 | 88.55 | 89.51 | 689,285 | -0.26(-0.30%) |
Jun 28, 2021 | 92.38 | 92.70 | 89.05 | 89.78 | 707,251 | -2.59(-2.81%) |
Jun 25, 2021 | 90.04 | 93.08 | 89.63 | 92.37 | 1,556,707 | +2.52(+2.80%) |
Jun 24, 2021 | 88.98 | 90.02 | 87.82 | 89.86 | 1,163,926 | +1.47(+1.66%) |
Jun 23, 2021 | 87.78 | 88.99 | 87.55 | 88.39 | 828,151 | +0.57(+0.65%) |
Jun 22, 2021 | 87.29 | 88.28 | 85.51 | 87.82 | 865,257 | +1.08(+1.24%) |
Jun 21, 2021 | 86.14 | 87.34 | 85.67 | 86.74 | 1,033,679 | +1.14(+1.34%) |
Jun 18, 2021 | 85.54 | 86.49 | 84.85 | 85.60 | 1,492,680 | -1.01(-1.17%) |
Jun 17, 2021 | 89.55 | 89.95 | 85.21 | 86.61 | 1,688,717 | -2.86(-3.19%) |
Jun 16, 2021 | 90.91 | 90.92 | 89.01 | 89.47 | 871,363 | -1.00(-1.11%) |
Jun 15, 2021 | 92.36 | 92.48 | 90.29 | 90.47 | 735,428 | -1.69(-1.84%) |
Jun 14, 2021 | 93.23 | 93.69 | 91.30 | 92.16 | 482,972 | -1.12(-1.20%) |
Jun 11, 2021 | 93.85 | 94.53 | 92.88 | 93.28 | 526,102 | +0.07(+0.07%) |
Jun 10, 2021 | 94.56 | 94.66 | 91.60 | 93.21 | 693,302 | -1.37(-1.45%) |
Jun 09, 2021 | 96.22 | 96.58 | 94.38 | 94.58 | 685,271 | -1.71(-1.78%) |
Jun 08, 2021 | 94.00 | 97.23 | 93.64 | 96.30 | 1,005,655 | +2.95(+3.16%) |
Jun 07, 2021 | 92.40 | 94.30 | 92.36 | 93.35 | 972,692 | +0.92(+0.99%) |
Jun 04, 2021 | 91.44 | 92.55 | 90.47 | 92.43 | 815,169 | +1.45(+1.59%) |
Jun 03, 2021 | 90.33 | 91.61 | 88.05 | 90.98 | 1,517,724 | -0.04(-0.04%) |
Jun 02, 2021 | 92.65 | 92.66 | 90.59 | 91.02 | 1,346,551 | -1.68(-1.82%) |