Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 95.77 | 96.17 | 94.05 | 94.22 | 1,685,346 | -1.50(-1.57%) |
Aug 30, 2021 | 96.14 | 96.49 | 95.33 | 95.72 | 682,720 | +0.01(+0.01%) |
Aug 27, 2021 | 94.53 | 96.38 | 94.49 | 95.71 | 995,602 | +1.35(+1.43%) |
Aug 26, 2021 | 94.00 | 94.77 | 93.50 | 94.36 | 837,857 | +0.15(+0.16%) |
Aug 25, 2021 | 92.51 | 94.23 | 92.30 | 94.21 | 852,131 | +1.55(+1.67%) |
Aug 24, 2021 | 92.15 | 93.07 | 91.96 | 92.66 | 1,120,760 | +0.57(+0.62%) |
Aug 23, 2021 | 90.74 | 92.45 | 90.59 | 92.09 | 1,030,559 | +1.50(+1.66%) |
Aug 20, 2021 | 89.00 | 90.76 | 88.69 | 90.59 | 1,109,692 | +1.66(+1.87%) |
Aug 19, 2021 | 88.25 | 89.42 | 86.96 | 88.93 | 1,889,742 | +0.14(+0.16%) |
Aug 18, 2021 | 88.50 | 89.95 | 88.21 | 88.79 | 1,281,038 | +0.19(+0.21%) |
Aug 17, 2021 | 89.46 | 89.96 | 87.89 | 88.60 | 1,226,642 | -1.48(-1.64%) |
Aug 16, 2021 | 88.89 | 90.25 | 88.27 | 90.08 | 1,088,797 | +1.18(+1.33%) |
Aug 13, 2021 | 88.69 | 89.10 | 88.09 | 88.90 | 830,906 | +0.29(+0.33%) |
Aug 12, 2021 | 88.98 | 89.19 | 88.10 | 88.61 | 891,589 | -0.48(-0.54%) |
Aug 11, 2021 | 89.00 | 89.46 | 88.39 | 89.09 | 939,818 | +0.10(+0.11%) |
Aug 10, 2021 | 89.26 | 89.88 | 88.54 | 88.99 | 906,942 | -0.19(-0.21%) |
Aug 09, 2021 | 89.17 | 89.83 | 88.44 | 89.18 | 907,949 | -0.18(-0.20%) |
Aug 06, 2021 | 89.74 | 90.25 | 87.94 | 89.36 | 1,089,593 | -0.06(-0.07%) |
Aug 05, 2021 | 87.14 | 89.62 | 86.07 | 89.42 | 1,738,148 | +2.69(+3.10%) |
Aug 04, 2021 | 86.54 | 87.08 | 85.35 | 86.73 | 1,043,412 | +0.92(+1.07%) |
Aug 03, 2021 | 85.44 | 86.06 | 84.39 | 85.81 | 1,088,327 | +0.50(+0.59%) |
Aug 02, 2021 | 86.68 | 86.84 | 85.20 | 85.31 | 752,982 | -0.19(-0.22%) |
Jul 30, 2021 | 84.90 | 85.72 | 84.58 | 85.50 | 890,916 | +0.01(+0.01%) |
Jul 29, 2021 | 84.70 | 86.14 | 84.70 | 85.49 | 757,395 | +1.37(+1.63%) |
Jul 28, 2021 | 82.46 | 84.54 | 82.22 | 84.12 | 732,255 | +1.63(+1.98%) |
Jul 27, 2021 | 82.70 | 83.09 | 81.10 | 82.49 | 668,093 | -0.74(-0.89%) |
Jul 26, 2021 | 83.58 | 83.80 | 82.54 | 83.23 | 477,197 | -0.22(-0.26%) |
Jul 23, 2021 | 82.87 | 83.75 | 82.34 | 83.45 | 641,718 | +1.12(+1.36%) |
Jul 22, 2021 | 82.81 | 82.88 | 81.95 | 82.33 | 483,607 | -0.11(-0.13%) |
Jul 21, 2021 | 81.12 | 82.45 | 80.96 | 82.44 | 657,842 | +1.75(+2.17%) |
Jul 20, 2021 | 79.06 | 81.43 | 78.69 | 80.69 | 940,251 | +1.98(+2.52%) |
Jul 19, 2021 | 77.97 | 79.07 | 77.77 | 78.71 | 955,728 | -0.51(-0.64%) |
Jul 16, 2021 | 81.34 | 81.59 | 79.10 | 79.22 | 876,686 | -1.72(-2.13%) |
Jul 15, 2021 | 81.96 | 82.24 | 80.34 | 80.94 | 650,706 | -1.46(-1.77%) |
Jul 14, 2021 | 83.25 | 83.83 | 81.95 | 82.40 | 517,686 | -0.26(-0.31%) |
Jul 13, 2021 | 84.05 | 84.22 | 82.55 | 82.66 | 650,236 | -1.39(-1.65%) |
Jul 12, 2021 | 83.56 | 84.22 | 83.32 | 84.05 | 742,804 | +0.79(+0.95%) |
Jul 09, 2021 | 82.20 | 83.58 | 81.72 | 83.26 | 1,001,997 | +1.77(+2.17%) |
Jul 08, 2021 | 81.59 | 82.42 | 80.35 | 81.49 | 700,411 | -1.42(-1.71%) |
Jul 07, 2021 | 82.61 | 83.39 | 81.68 | 82.91 | 610,089 | +0.18(+0.22%) |
Jul 06, 2021 | 82.54 | 82.80 | 82.17 | 82.73 | 1,004,317 | +0.16(+0.19%) |
Jul 02, 2021 | 82.99 | 82.99 | 82.14 | 82.57 | 569,723 | +0.12(+0.15%) |
Jul 01, 2021 | 81.80 | 82.47 | 81.61 | 82.45 | 669,432 | +0.62(+0.76%) |
Jun 30, 2021 | 82.70 | 82.88 | 81.53 | 81.83 | 952,390 | -0.90(-1.09%) |
Jun 29, 2021 | 81.88 | 83.00 | 81.70 | 82.73 | 966,708 | +1.07(+1.31%) |
Jun 28, 2021 | 81.35 | 81.67 | 80.91 | 81.66 | 786,424 | +0.61(+0.75%) |
Jun 25, 2021 | 80.97 | 81.42 | 80.58 | 81.05 | 2,549,234 | +0.56(+0.70%) |
Jun 24, 2021 | 79.78 | 80.53 | 79.29 | 80.49 | 839,717 | +1.25(+1.58%) |
Jun 23, 2021 | 79.38 | 79.85 | 79.04 | 79.24 | 779,802 | -0.16(-0.20%) |
Jun 22, 2021 | 78.75 | 79.55 | 78.36 | 79.40 | 680,405 | +0.44(+0.56%) |
Jun 21, 2021 | 78.05 | 79.47 | 77.29 | 78.96 | 1,143,457 | +1.09(+1.40%) |
Jun 18, 2021 | 78.09 | 78.60 | 76.82 | 77.87 | 2,859,460 | -0.33(-0.42%) |
Jun 17, 2021 | 78.12 | 78.67 | 77.29 | 78.20 | 754,092 | -0.07(-0.09%) |
Jun 16, 2021 | 78.29 | 78.89 | 77.52 | 78.27 | 819,407 | +0.08(+0.10%) |
Jun 15, 2021 | 78.81 | 78.81 | 77.84 | 78.19 | 826,650 | -0.60(-0.76%) |
Jun 14, 2021 | 78.94 | 79.32 | 77.94 | 78.79 | 1,200,128 | +0.18(+0.23%) |
Jun 11, 2021 | 79.35 | 79.61 | 78.36 | 78.61 | 1,071,880 | -0.15(-0.19%) |
Jun 10, 2021 | 78.28 | 78.93 | 77.46 | 78.76 | 705,866 | +0.60(+0.77%) |
Jun 09, 2021 | 78.90 | 78.90 | 78.12 | 78.16 | 679,354 | -0.22(-0.28%) |
Jun 08, 2021 | 78.89 | 79.07 | 77.81 | 78.38 | 1,678,153 | +0.16(+0.20%) |
Jun 07, 2021 | 79.56 | 79.91 | 77.99 | 78.22 | 1,291,534 | -1.60(-2.00%) |
Jun 04, 2021 | 78.13 | 80.07 | 78.06 | 79.82 | 1,208,815 | +1.97(+2.53%) |
Jun 03, 2021 | 77.59 | 78.26 | 77.00 | 77.85 | 1,167,058 | -0.58(-0.74%) |
Jun 02, 2021 | 78.42 | 79.03 | 77.75 | 78.43 | 1,251,159 | +0.00(+0.00%) |