Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 84.24 | 85.02 | 83.58 | 84.74 | 2,250,410 | +0.75(+0.89%) |
Aug 30, 2021 | 83.16 | 83.99 | 82.80 | 83.99 | 1,458,220 | +0.80(+0.96%) |
Aug 27, 2021 | 82.36 | 83.74 | 82.32 | 83.19 | 1,042,820 | +0.39(+0.47%) |
Aug 26, 2021 | 84.13 | 84.35 | 82.79 | 82.80 | 1,251,347 | -1.26(-1.50%) |
Aug 25, 2021 | 84.22 | 84.89 | 83.46 | 84.06 | 1,192,152 | -0.31(-0.37%) |
Aug 24, 2021 | 83.44 | 85.03 | 83.27 | 84.37 | 1,484,743 | +0.81(+0.97%) |
Aug 23, 2021 | 82.30 | 83.97 | 82.25 | 83.56 | 1,108,474 | +1.03(+1.25%) |
Aug 20, 2021 | 82.52 | 82.82 | 81.85 | 82.53 | 750,989 | +0.37(+0.45%) |
Aug 19, 2021 | 80.47 | 82.31 | 80.29 | 82.16 | 1,606,182 | +1.19(+1.47%) |
Aug 18, 2021 | 82.87 | 83.15 | 80.94 | 80.97 | 1,318,238 | -2.22(-2.67%) |
Aug 17, 2021 | 82.75 | 83.40 | 82.50 | 83.19 | 1,271,617 | +0.04(+0.05%) |
Aug 16, 2021 | 84.10 | 84.34 | 82.61 | 83.15 | 1,467,467 | -1.30(-1.54%) |
Aug 13, 2021 | 85.56 | 85.56 | 83.82 | 84.45 | 1,310,883 | +0.48(+0.57%) |
Aug 12, 2021 | 84.39 | 84.85 | 83.62 | 83.97 | 887,617 | -0.94(-1.11%) |
Aug 11, 2021 | 85.46 | 85.78 | 84.34 | 84.91 | 2,070,370 | -0.14(-0.16%) |
Aug 10, 2021 | 86.07 | 86.74 | 84.21 | 85.05 | 1,260,516 | -0.58(-0.68%) |
Aug 09, 2021 | 86.37 | 86.67 | 85.51 | 85.63 | 821,366 | -0.37(-0.43%) |
Aug 06, 2021 | 87.97 | 87.97 | 85.87 | 86.00 | 2,063,199 | -1.92(-2.18%) |
Aug 05, 2021 | 86.55 | 87.94 | 86.32 | 87.92 | 986,349 | +1.66(+1.92%) |
Aug 04, 2021 | 85.64 | 87.64 | 85.63 | 86.26 | 1,701,078 | -1.07(-1.23%) |
Aug 03, 2021 | 89.17 | 89.28 | 87.06 | 87.33 | 1,286,107 | -1.57(-1.77%) |
Aug 02, 2021 | 89.13 | 89.62 | 88.36 | 88.90 | 1,739,354 | +0.05(+0.06%) |
Jul 30, 2021 | 87.25 | 88.97 | 87.03 | 88.85 | 1,942,984 | +1.35(+1.54%) |
Jul 29, 2021 | 86.62 | 89.47 | 86.06 | 87.50 | 2,593,486 | +0.55(+0.63%) |
Jul 28, 2021 | 80.00 | 87.26 | 80.00 | 86.95 | 7,182,837 | -2.07(-2.33%) |
Jul 27, 2021 | 88.93 | 89.58 | 87.51 | 89.02 | 1,572,612 | -0.25(-0.28%) |
Jul 26, 2021 | 89.80 | 89.84 | 89.12 | 89.27 | 1,263,971 | -0.70(-0.78%) |
Jul 23, 2021 | 89.50 | 90.00 | 89.06 | 89.97 | 842,963 | +0.81(+0.91%) |
Jul 22, 2021 | 88.66 | 89.57 | 88.21 | 89.16 | 1,076,186 | +0.32(+0.36%) |
Jul 21, 2021 | 88.17 | 88.95 | 87.65 | 88.84 | 1,377,967 | +0.74(+0.84%) |
Jul 20, 2021 | 86.28 | 88.86 | 86.10 | 88.10 | 2,311,333 | +2.11(+2.45%) |
Jul 19, 2021 | 86.75 | 87.18 | 85.60 | 85.99 | 1,423,519 | -1.36(-1.56%) |
Jul 16, 2021 | 87.36 | 88.20 | 86.43 | 87.35 | 2,143,063 | +0.02(+0.02%) |
Jul 15, 2021 | 85.88 | 87.76 | 85.54 | 87.33 | 1,964,546 | +1.46(+1.70%) |
Jul 14, 2021 | 85.35 | 86.44 | 85.04 | 85.87 | 1,535,278 | +0.64(+0.75%) |
Jul 13, 2021 | 86.02 | 86.57 | 85.21 | 85.23 | 1,547,761 | -0.81(-0.94%) |
Jul 12, 2021 | 86.61 | 86.75 | 85.44 | 86.04 | 1,745,549 | -0.24(-0.28%) |
Jul 09, 2021 | 85.26 | 86.36 | 85.04 | 86.28 | 1,141,168 | +1.20(+1.41%) |
Jul 08, 2021 | 84.66 | 86.49 | 84.23 | 85.08 | 1,987,478 | -0.75(-0.87%) |
Jul 07, 2021 | 84.00 | 86.14 | 83.30 | 85.83 | 2,629,837 | +2.25(+2.69%) |
Jul 06, 2021 | 82.70 | 83.99 | 82.07 | 83.58 | 3,105,999 | +1.00(+1.21%) |
Jul 02, 2021 | 84.04 | 84.25 | 82.48 | 82.58 | 2,812,481 | -0.67(-0.80%) |
Jul 01, 2021 | 83.42 | 84.65 | 82.70 | 83.25 | 2,670,778 | +0.43(+0.52%) |
Jun 30, 2021 | 83.55 | 83.90 | 82.44 | 82.82 | 3,364,872 | -0.47(-0.56%) |
Jun 29, 2021 | 85.60 | 85.94 | 82.90 | 83.29 | 5,113,085 | -1.63(-1.92%) |
Jun 28, 2021 | 88.20 | 88.65 | 84.41 | 84.92 | 3,356,757 | -3.34(-3.79%) |
Jun 25, 2021 | 87.60 | 88.79 | 86.93 | 88.27 | 9,020,090 | +0.44(+0.50%) |
Jun 24, 2021 | 89.19 | 89.60 | 87.12 | 87.82 | 2,857,200 | -1.22(-1.37%) |
Jun 23, 2021 | 90.37 | 90.57 | 88.87 | 89.05 | 2,364,320 | -1.63(-1.79%) |
Jun 22, 2021 | 90.17 | 91.02 | 89.82 | 90.67 | 1,595,310 | +0.57(+0.64%) |
Jun 21, 2021 | 88.42 | 90.99 | 87.74 | 90.10 | 2,065,010 | +2.20(+2.51%) |
Jun 18, 2021 | 88.86 | 89.41 | 87.47 | 87.89 | 3,501,940 | -1.46(-1.64%) |
Jun 17, 2021 | 86.94 | 89.71 | 86.65 | 89.36 | 1,891,290 | +2.22(+2.55%) |
Jun 16, 2021 | 86.89 | 87.78 | 86.61 | 87.14 | 2,225,360 | +0.29(+0.34%) |
Jun 15, 2021 | 88.35 | 89.33 | 86.54 | 86.84 | 1,667,570 | -1.13(-1.29%) |
Jun 14, 2021 | 87.58 | 88.96 | 87.21 | 87.98 | 1,764,240 | +1.00(+1.15%) |
Jun 11, 2021 | 85.87 | 87.15 | 85.53 | 86.97 | 2,261,590 | +1.29(+1.50%) |
Jun 10, 2021 | 85.22 | 86.13 | 85.10 | 85.69 | 1,453,550 | +0.86(+1.01%) |
Jun 09, 2021 | 85.00 | 85.39 | 84.73 | 84.83 | 1,377,670 | +0.28(+0.33%) |
Jun 08, 2021 | 83.10 | 84.83 | 83.10 | 84.55 | 1,422,900 | +1.76(+2.12%) |
Jun 07, 2021 | 83.60 | 83.99 | 82.53 | 82.79 | 2,976,320 | -1.31(-1.55%) |
Jun 04, 2021 | 83.90 | 84.48 | 83.36 | 84.10 | 1,365,910 | +0.48(+0.58%) |
Jun 03, 2021 | 84.04 | 84.31 | 83.30 | 83.61 | 1,296,780 | -0.97(-1.15%) |
Jun 02, 2021 | 85.78 | 86.22 | 84.00 | 84.59 | 2,243,570 | -0.85(-0.99%) |