Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.79 | 81.90 | 79.65 | 80.09 | 79,242 | -1.96(-2.39%) |
Aug 30, 2021 | 83.16 | 83.52 | 81.83 | 82.06 | 67,820 | +0.13(+0.16%) |
Aug 27, 2021 | 80.48 | 82.72 | 80.02 | 81.92 | 73,927 | +1.95(+2.44%) |
Aug 26, 2021 | 81.12 | 81.69 | 79.93 | 79.97 | 27,515 | -2.08(-2.53%) |
Aug 25, 2021 | 80.88 | 82.26 | 80.58 | 82.05 | 31,860 | +1.12(+1.39%) |
Aug 24, 2021 | 80.01 | 81.00 | 79.98 | 80.93 | 51,301 | +1.29(+1.62%) |
Aug 23, 2021 | 78.60 | 80.47 | 78.60 | 79.63 | 36,342 | +1.05(+1.34%) |
Aug 20, 2021 | 78.25 | 78.74 | 77.55 | 78.58 | 58,514 | +0.69(+0.89%) |
Aug 19, 2021 | 77.99 | 78.06 | 76.72 | 77.89 | 77,905 | -0.75(-0.95%) |
Aug 18, 2021 | 79.57 | 80.54 | 78.63 | 78.64 | 72,837 | -0.99(-1.24%) |
Aug 17, 2021 | 82.04 | 82.28 | 77.59 | 79.63 | 131,106 | -3.51(-4.22%) |
Aug 16, 2021 | 83.74 | 83.97 | 81.72 | 83.13 | 87,355 | -0.71(-0.85%) |
Aug 13, 2021 | 86.08 | 86.08 | 83.41 | 83.84 | 32,709 | -1.92(-2.23%) |
Aug 12, 2021 | 84.18 | 86.23 | 83.83 | 85.76 | 68,384 | +1.07(+1.27%) |
Aug 11, 2021 | 82.49 | 85.43 | 81.66 | 84.68 | 108,814 | +3.29(+4.04%) |
Aug 10, 2021 | 79.97 | 81.63 | 79.95 | 81.40 | 36,935 | +1.65(+2.07%) |
Aug 09, 2021 | 80.58 | 80.58 | 78.48 | 79.75 | 42,955 | -0.83(-1.03%) |
Aug 06, 2021 | 81.44 | 82.40 | 80.51 | 80.58 | 54,269 | -0.74(-0.91%) |
Aug 05, 2021 | 81.47 | 82.11 | 81.00 | 81.32 | 56,288 | +0.42(+0.52%) |
Aug 04, 2021 | 80.63 | 81.63 | 80.63 | 80.90 | 32,245 | -0.38(-0.47%) |
Aug 03, 2021 | 79.95 | 81.73 | 79.59 | 81.28 | 52,721 | +1.12(+1.40%) |
Aug 02, 2021 | 80.80 | 81.66 | 79.48 | 80.16 | 54,038 | -0.08(-0.10%) |
Jul 30, 2021 | 78.71 | 80.45 | 78.65 | 80.24 | 44,772 | +0.83(+1.05%) |
Jul 29, 2021 | 77.60 | 79.74 | 77.60 | 79.40 | 35,221 | +2.08(+2.69%) |
Jul 28, 2021 | 78.85 | 78.85 | 77.05 | 77.33 | 80,222 | -0.92(-1.18%) |
Jul 27, 2021 | 79.39 | 79.39 | 76.90 | 78.25 | 43,051 | -1.08(-1.36%) |
Jul 26, 2021 | 78.07 | 79.41 | 77.14 | 79.33 | 54,614 | +1.81(+2.34%) |
Jul 23, 2021 | 77.14 | 78.90 | 77.05 | 77.52 | 50,852 | +0.37(+0.48%) |
Jul 22, 2021 | 76.48 | 77.75 | 76.20 | 77.14 | 89,138 | +0.90(+1.18%) |
Jul 21, 2021 | 75.84 | 76.99 | 75.18 | 76.24 | 54,962 | +0.29(+0.38%) |
Jul 20, 2021 | 72.92 | 76.66 | 72.81 | 75.96 | 66,514 | +3.11(+4.27%) |
Jul 19, 2021 | 71.98 | 73.15 | 71.39 | 72.84 | 99,429 | -1.36(-1.83%) |
Jul 16, 2021 | 75.02 | 75.35 | 73.99 | 74.20 | 84,608 | -0.67(-0.90%) |
Jul 15, 2021 | 75.67 | 76.00 | 74.40 | 74.87 | 78,397 | -1.04(-1.38%) |
Jul 14, 2021 | 76.63 | 76.90 | 75.73 | 75.92 | 65,425 | -0.60(-0.79%) |
Jul 13, 2021 | 77.11 | 77.15 | 75.76 | 76.52 | 181,117 | -0.46(-0.60%) |
Jul 12, 2021 | 75.26 | 77.07 | 75.26 | 76.98 | 86,368 | +1.40(+1.85%) |
Jul 09, 2021 | 75.21 | 75.75 | 75.01 | 75.58 | 87,374 | +0.92(+1.23%) |
Jul 08, 2021 | 73.73 | 74.97 | 73.16 | 74.66 | 95,851 | -0.10(-0.13%) |
Jul 07, 2021 | 74.32 | 74.90 | 74.02 | 74.76 | 49,673 | +0.26(+0.35%) |
Jul 06, 2021 | 76.10 | 76.10 | 74.12 | 74.50 | 69,001 | -1.59(-2.09%) |
Jul 02, 2021 | 75.96 | 76.63 | 75.09 | 76.09 | 108,805 | +0.98(+1.30%) |
Jul 01, 2021 | 74.94 | 75.30 | 74.73 | 75.11 | 63,694 | +0.26(+0.35%) |
Jun 30, 2021 | 74.51 | 75.18 | 73.75 | 74.85 | 53,367 | +0.34(+0.46%) |
Jun 29, 2021 | 74.29 | 74.86 | 74.19 | 74.51 | 29,587 | +0.27(+0.36%) |
Jun 28, 2021 | 75.10 | 75.10 | 73.81 | 74.24 | 116,567 | -0.53(-0.70%) |
Jun 25, 2021 | 74.13 | 75.15 | 74.13 | 74.76 | 70,117 | +0.63(+0.85%) |
Jun 24, 2021 | 74.22 | 74.64 | 73.45 | 74.13 | 64,048 | +0.07(+0.09%) |
Jun 23, 2021 | 74.27 | 74.43 | 72.70 | 74.07 | 166,366 | +0.08(+0.10%) |
Jun 22, 2021 | 72.86 | 74.50 | 72.66 | 73.99 | 99,315 | +1.15(+1.57%) |
Jun 21, 2021 | 73.18 | 73.46 | 72.39 | 72.84 | 106,020 | +0.28(+0.38%) |
Jun 18, 2021 | 72.63 | 73.46 | 72.48 | 72.57 | 132,648 | -1.12(-1.52%) |
Jun 17, 2021 | 74.00 | 74.08 | 72.66 | 73.68 | 102,985 | -0.75(-1.00%) |
Jun 16, 2021 | 76.47 | 76.47 | 74.23 | 74.43 | 137,384 | -1.94(-2.54%) |
Jun 15, 2021 | 76.44 | 77.31 | 75.09 | 76.37 | 198,781 | +2.56(+3.47%) |
Jun 14, 2021 | 74.12 | 74.80 | 72.54 | 73.81 | 88,856 | +0.86(+1.18%) |
Jun 11, 2021 | 71.64 | 73.06 | 71.49 | 72.95 | 80,145 | +1.30(+1.81%) |
Jun 10, 2021 | 71.37 | 71.73 | 70.02 | 71.65 | 76,309 | +0.74(+1.04%) |
Jun 09, 2021 | 71.51 | 72.19 | 70.90 | 70.91 | 90,581 | +0.04(+0.05%) |
Jun 08, 2021 | 73.06 | 73.06 | 69.91 | 70.88 | 127,344 | -2.23(-3.04%) |
Jun 07, 2021 | 76.91 | 76.91 | 71.29 | 73.10 | 194,669 | -3.27(-4.28%) |
Jun 04, 2021 | 76.31 | 76.75 | 73.56 | 76.37 | 212,885 | +1.99(+2.67%) |
Jun 03, 2021 | 80.70 | 80.71 | 72.50 | 74.38 | 264,121 | -4.11(-5.23%) |
Jun 02, 2021 | 80.82 | 80.87 | 77.26 | 78.49 | 102,252 | -1.95(-2.42%) |