Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.55 | 83.42 | 81.48 | 82.73 | 2,923,521 | +0.84(+1.03%) |
Aug 30, 2021 | 83.71 | 83.80 | 81.19 | 81.89 | 2,962,437 | -1.37(-1.65%) |
Aug 27, 2021 | 81.04 | 83.70 | 80.77 | 83.26 | 3,203,878 | +2.44(+3.02%) |
Aug 26, 2021 | 82.89 | 83.30 | 80.18 | 80.82 | 3,310,228 | -2.59(-3.11%) |
Aug 25, 2021 | 82.95 | 84.22 | 81.20 | 83.41 | 3,808,109 | +0.55(+0.66%) |
Aug 24, 2021 | 81.00 | 83.54 | 81.00 | 82.86 | 5,128,238 | +2.61(+3.25%) |
Aug 23, 2021 | 79.17 | 80.97 | 78.85 | 80.25 | 4,636,438 | +2.04(+2.61%) |
Aug 20, 2021 | 76.18 | 78.38 | 76.01 | 78.21 | 3,815,236 | +1.71(+2.24%) |
Aug 19, 2021 | 76.00 | 76.78 | 73.51 | 76.50 | 5,516,337 | -0.71(-0.92%) |
Aug 18, 2021 | 75.75 | 78.59 | 74.40 | 77.21 | 3,811,784 | +1.19(+1.57%) |
Aug 17, 2021 | 77.05 | 77.39 | 75.19 | 76.02 | 2,843,761 | -2.41(-3.07%) |
Aug 16, 2021 | 77.96 | 78.74 | 76.05 | 78.43 | 2,678,630 | -0.46(-0.58%) |
Aug 13, 2021 | 80.09 | 80.39 | 78.22 | 78.89 | 2,998,885 | -1.45(-1.80%) |
Aug 12, 2021 | 81.59 | 81.65 | 78.85 | 80.34 | 2,605,028 | -1.45(-1.77%) |
Aug 11, 2021 | 79.85 | 82.00 | 78.61 | 81.79 | 4,310,311 | +1.04(+1.29%) |
Aug 10, 2021 | 77.64 | 81.35 | 77.22 | 80.75 | 3,797,066 | +3.36(+4.34%) |
Aug 09, 2021 | 78.27 | 78.46 | 75.79 | 77.39 | 3,299,655 | -1.53(-1.94%) |
Aug 06, 2021 | 78.76 | 79.08 | 76.52 | 78.92 | 4,235,451 | +0.82(+1.05%) |
Aug 05, 2021 | 72.60 | 78.43 | 72.57 | 78.10 | 6,754,041 | +5.45(+7.50%) |
Aug 04, 2021 | 73.15 | 74.23 | 70.74 | 72.65 | 7,718,499 | -1.84(-2.47%) |
Aug 03, 2021 | 75.10 | 75.17 | 71.79 | 74.49 | 6,009,782 | -0.99(-1.31%) |
Aug 02, 2021 | 76.97 | 79.33 | 75.08 | 75.48 | 5,209,470 | -1.39(-1.81%) |
Jul 30, 2021 | 78.73 | 79.47 | 76.41 | 76.87 | 5,983,235 | -3.15(-3.94%) |
Jul 29, 2021 | 80.94 | 82.12 | 79.93 | 80.02 | 3,354,934 | -0.07(-0.09%) |
Jul 28, 2021 | 81.13 | 81.77 | 78.07 | 80.09 | 2,933,133 | -0.47(-0.58%) |
Jul 27, 2021 | 79.96 | 80.92 | 78.99 | 80.56 | 3,944,811 | -0.32(-0.40%) |
Jul 26, 2021 | 77.43 | 80.89 | 77.09 | 80.88 | 4,648,875 | +3.16(+4.07%) |
Jul 23, 2021 | 78.04 | 78.86 | 76.96 | 77.72 | 4,575,248 | -0.04(-0.05%) |
Jul 22, 2021 | 78.00 | 78.36 | 76.30 | 77.76 | 4,791,362 | -1.14(-1.44%) |
Jul 21, 2021 | 75.63 | 79.16 | 75.63 | 78.90 | 7,356,040 | +4.01(+5.35%) |
Jul 20, 2021 | 69.60 | 75.31 | 69.35 | 74.89 | 7,747,731 | +5.38(+7.74%) |
Jul 19, 2021 | 69.11 | 70.83 | 66.90 | 69.51 | 10,443,029 | -2.88(-3.98%) |
Jul 16, 2021 | 75.89 | 76.48 | 72.02 | 72.39 | 5,115,497 | -1.82(-2.45%) |
Jul 15, 2021 | 75.10 | 75.62 | 72.38 | 74.21 | 6,555,501 | -1.99(-2.61%) |
Jul 14, 2021 | 79.00 | 79.90 | 75.97 | 76.20 | 4,169,702 | -2.31(-2.94%) |
Jul 13, 2021 | 80.49 | 80.63 | 78.43 | 78.51 | 2,887,294 | -3.03(-3.72%) |
Jul 12, 2021 | 81.23 | 81.99 | 80.02 | 81.54 | 2,415,105 | -0.79(-0.96%) |
Jul 09, 2021 | 80.37 | 82.54 | 79.79 | 82.33 | 2,876,762 | +2.88(+3.62%) |
Jul 08, 2021 | 78.45 | 80.52 | 77.11 | 79.45 | 4,498,040 | -1.01(-1.26%) |
Jul 07, 2021 | 82.41 | 83.43 | 80.30 | 80.46 | 5,202,397 | -2.51(-3.03%) |
Jul 06, 2021 | 87.50 | 87.82 | 82.58 | 82.97 | 4,843,664 | -3.07(-3.57%) |
Jul 02, 2021 | 86.36 | 86.36 | 84.98 | 86.04 | 2,259,618 | +0.15(+0.17%) |
Jul 01, 2021 | 85.90 | 87.10 | 85.33 | 85.89 | 2,580,583 | +0.61(+0.72%) |
Jun 30, 2021 | 83.43 | 85.39 | 82.80 | 85.28 | 3,728,889 | +2.28(+2.75%) |
Jun 29, 2021 | 83.51 | 84.77 | 82.43 | 83.00 | 5,372,006 | -0.45(-0.54%) |
Jun 28, 2021 | 88.00 | 88.36 | 82.85 | 83.45 | 9,621,047 | -5.77(-6.47%) |
Jun 25, 2021 | 87.30 | 89.89 | 86.74 | 89.22 | 5,350,307 | +2.25(+2.59%) |
Jun 24, 2021 | 86.99 | 88.07 | 85.97 | 86.97 | 3,581,565 | +0.81(+0.94%) |
Jun 23, 2021 | 85.71 | 86.83 | 85.71 | 86.16 | 1,938,343 | +0.50(+0.58%) |
Jun 22, 2021 | 86.80 | 86.94 | 84.52 | 85.66 | 3,142,578 | -1.74(-1.99%) |
Jun 21, 2021 | 86.21 | 87.53 | 84.96 | 87.40 | 2,821,768 | +1.76(+2.06%) |
Jun 18, 2021 | 85.41 | 86.63 | 84.50 | 85.64 | 4,091,225 | -0.77(-0.89%) |
Jun 17, 2021 | 88.27 | 89.82 | 85.97 | 86.41 | 3,479,986 | -2.11(-2.38%) |
Jun 16, 2021 | 87.82 | 89.05 | 86.95 | 88.52 | 3,327,318 | +1.59(+1.83%) |
Jun 15, 2021 | 88.42 | 88.96 | 86.69 | 86.93 | 2,430,411 | -1.02(-1.16%) |
Jun 14, 2021 | 90.00 | 90.36 | 87.39 | 87.95 | 3,045,758 | -2.14(-2.38%) |
Jun 11, 2021 | 88.44 | 90.73 | 88.14 | 90.09 | 3,900,146 | -0.54(-0.60%) |
Jun 10, 2021 | 93.00 | 93.00 | 89.59 | 90.63 | 4,138,785 | -2.16(-2.33%) |
Jun 09, 2021 | 95.32 | 95.47 | 92.56 | 92.79 | 2,570,730 | -2.16(-2.27%) |
Jun 08, 2021 | 94.95 | 95.98 | 93.94 | 94.95 | 3,252,108 | +0.47(+0.50%) |
Jun 07, 2021 | 94.62 | 96.17 | 94.24 | 94.48 | 3,014,228 | +0.41(+0.44%) |
Jun 04, 2021 | 95.75 | 95.83 | 93.30 | 94.07 | 2,721,385 | -0.65(-0.69%) |
Jun 03, 2021 | 96.00 | 96.11 | 93.92 | 94.72 | 3,449,336 | -2.26(-2.33%) |
Jun 02, 2021 | 96.50 | 97.72 | 95.35 | 96.98 | 3,572,618 | +0.73(+0.76%) |