Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 80.71 | 81.35 | 76.49 | 80.53 | 151,074 | -0.43(-0.54%) |
Aug 30, 2021 | 81.90 | 82.27 | 80.75 | 80.97 | 134,500 | -0.65(-0.79%) |
Aug 27, 2021 | 79.94 | 81.74 | 79.94 | 81.61 | 227,487 | +1.70(+2.12%) |
Aug 26, 2021 | 80.95 | 81.51 | 79.83 | 79.92 | 90,781 | -1.12(-1.38%) |
Aug 25, 2021 | 81.19 | 81.99 | 80.99 | 81.04 | 66,770 | -0.26(-0.32%) |
Aug 24, 2021 | 82.03 | 82.33 | 80.91 | 81.30 | 92,702 | -0.45(-0.55%) |
Aug 23, 2021 | 82.31 | 83.12 | 81.67 | 81.75 | 123,076 | -0.34(-0.41%) |
Aug 20, 2021 | 81.19 | 82.94 | 80.74 | 82.09 | 143,760 | +0.75(+0.92%) |
Aug 19, 2021 | 80.19 | 81.86 | 79.54 | 81.33 | 132,594 | +0.67(+0.84%) |
Aug 18, 2021 | 81.25 | 81.55 | 80.53 | 80.66 | 114,512 | -1.00(-1.23%) |
Aug 17, 2021 | 81.20 | 81.76 | 80.52 | 81.66 | 118,103 | +0.58(+0.71%) |
Aug 16, 2021 | 80.21 | 81.24 | 79.31 | 81.08 | 55,929 | +0.42(+0.53%) |
Aug 13, 2021 | 80.80 | 80.94 | 80.21 | 80.66 | 82,003 | -0.18(-0.23%) |
Aug 12, 2021 | 81.54 | 81.57 | 80.46 | 80.84 | 87,753 | -0.21(-0.26%) |
Aug 11, 2021 | 80.52 | 81.14 | 79.99 | 81.06 | 98,053 | +0.71(+0.88%) |
Aug 10, 2021 | 79.85 | 80.73 | 79.69 | 80.34 | 93,214 | +0.33(+0.41%) |
Aug 09, 2021 | 79.51 | 80.10 | 78.68 | 80.02 | 126,240 | +0.46(+0.58%) |
Aug 06, 2021 | 78.58 | 79.63 | 78.04 | 79.56 | 118,800 | +1.69(+2.17%) |
Aug 05, 2021 | 76.76 | 77.87 | 76.69 | 77.87 | 87,610 | +1.62(+2.13%) |
Aug 04, 2021 | 76.72 | 77.54 | 75.69 | 76.24 | 128,216 | -1.33(-1.71%) |
Aug 03, 2021 | 77.58 | 79.22 | 76.82 | 77.57 | 155,576 | -0.07(-0.09%) |
Aug 02, 2021 | 78.65 | 79.58 | 77.51 | 77.63 | 124,577 | -0.53(-0.68%) |
Jul 30, 2021 | 77.05 | 78.48 | 77.05 | 78.16 | 205,300 | +1.11(+1.43%) |
Jul 29, 2021 | 76.67 | 77.49 | 75.56 | 77.06 | 111,411 | +1.58(+2.09%) |
Jul 28, 2021 | 75.96 | 76.16 | 74.16 | 75.48 | 178,716 | -0.09(-0.11%) |
Jul 27, 2021 | 74.62 | 75.87 | 74.37 | 75.57 | 114,772 | +0.34(+0.45%) |
Jul 26, 2021 | 74.99 | 75.79 | 74.86 | 75.23 | 69,948 | +0.35(+0.46%) |
Jul 23, 2021 | 74.40 | 75.10 | 73.95 | 74.89 | 82,886 | +0.93(+1.26%) |
Jul 22, 2021 | 74.92 | 74.98 | 73.84 | 73.95 | 118,450 | -1.38(-1.84%) |
Jul 21, 2021 | 75.66 | 76.66 | 75.19 | 75.34 | 138,689 | +0.21(+0.28%) |
Jul 20, 2021 | 73.26 | 76.61 | 73.26 | 75.13 | 330,229 | +1.99(+2.72%) |
Jul 19, 2021 | 75.18 | 75.18 | 72.59 | 73.14 | 199,274 | -2.34(-3.11%) |
Jul 16, 2021 | 75.73 | 76.00 | 75.08 | 75.48 | 168,095 | +0.37(+0.50%) |
Jul 15, 2021 | 74.09 | 75.13 | 73.52 | 75.11 | 117,753 | +0.72(+0.97%) |
Jul 14, 2021 | 74.19 | 74.78 | 73.90 | 74.39 | 159,635 | -0.24(-0.32%) |
Jul 13, 2021 | 75.66 | 76.30 | 74.43 | 74.63 | 138,177 | -1.38(-1.82%) |
Jul 12, 2021 | 76.03 | 76.42 | 75.41 | 76.01 | 242,288 | -0.40(-0.53%) |
Jul 09, 2021 | 76.13 | 76.67 | 75.75 | 76.41 | 300,313 | +1.33(+1.77%) |
Jul 08, 2021 | 75.73 | 76.94 | 74.87 | 75.09 | 174,284 | -1.86(-2.42%) |
Jul 07, 2021 | 75.61 | 77.40 | 75.52 | 76.95 | 177,053 | +0.86(+1.14%) |
Jul 06, 2021 | 77.40 | 78.01 | 75.09 | 76.09 | 204,907 | -1.64(-2.11%) |
Jul 02, 2021 | 78.80 | 78.85 | 77.64 | 77.73 | 154,263 | -1.07(-1.35%) |
Jul 01, 2021 | 78.11 | 79.34 | 77.69 | 78.80 | 200,619 | +0.83(+1.06%) |
Jun 30, 2021 | 77.72 | 78.49 | 77.59 | 77.97 | 360,575 | +0.11(+0.14%) |
Jun 29, 2021 | 76.58 | 77.99 | 76.53 | 77.87 | 295,679 | +1.35(+1.77%) |
Jun 28, 2021 | 76.68 | 77.20 | 75.78 | 76.51 | 359,675 | -0.21(-0.28%) |
Jun 25, 2021 | 76.08 | 77.25 | 75.98 | 76.72 | 879,798 | +0.83(+1.09%) |
Jun 24, 2021 | 74.63 | 75.91 | 74.46 | 75.90 | 155,719 | +1.03(+1.37%) |
Jun 23, 2021 | 74.49 | 75.46 | 74.17 | 74.87 | 250,709 | +0.27(+0.36%) |
Jun 22, 2021 | 73.97 | 74.81 | 73.12 | 74.60 | 230,758 | +0.61(+0.82%) |
Jun 21, 2021 | 72.04 | 74.06 | 71.57 | 73.99 | 202,013 | +2.44(+3.41%) |
Jun 18, 2021 | 72.54 | 73.37 | 71.00 | 71.55 | 573,375 | -1.73(-2.36%) |
Jun 17, 2021 | 74.32 | 75.42 | 72.74 | 73.28 | 243,109 | -0.86(-1.17%) |
Jun 16, 2021 | 74.26 | 74.93 | 73.97 | 74.15 | 348,056 | -0.37(-0.50%) |
Jun 15, 2021 | 73.50 | 75.24 | 72.98 | 74.52 | 226,267 | +1.04(+1.41%) |
Jun 14, 2021 | 72.72 | 73.98 | 72.59 | 73.48 | 174,027 | -0.61(-0.82%) |
Jun 11, 2021 | 73.00 | 74.10 | 72.92 | 74.09 | 282,300 | +1.52(+2.09%) |
Jun 10, 2021 | 72.48 | 72.83 | 71.77 | 72.57 | 226,973 | +0.56(+0.77%) |
Jun 09, 2021 | 73.37 | 73.70 | 71.90 | 72.01 | 123,139 | -1.50(-2.04%) |
Jun 08, 2021 | 72.28 | 73.70 | 71.88 | 73.51 | 167,773 | +1.04(+1.43%) |
Jun 07, 2021 | 73.26 | 73.26 | 72.31 | 72.47 | 189,112 | -0.80(-1.09%) |
Jun 04, 2021 | 73.15 | 73.49 | 72.54 | 73.27 | 152,408 | +0.01(+0.01%) |
Jun 03, 2021 | 72.76 | 73.48 | 72.12 | 73.26 | 224,278 | +0.29(+0.40%) |
Jun 02, 2021 | 73.46 | 73.46 | 72.61 | 72.97 | 221,008 | +0.03(+0.04%) |