Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 84.17 | 84.43 | 83.48 | 84.23 | 213,023 | -0.21(-0.25%) |
Aug 30, 2021 | 84.09 | 84.65 | 83.48 | 84.44 | 324,801 | +0.86(+1.03%) |
Aug 27, 2021 | 82.44 | 83.81 | 82.40 | 83.58 | 274,627 | +1.41(+1.72%) |
Aug 26, 2021 | 82.25 | 83.40 | 81.89 | 82.17 | 456,505 | -0.42(-0.51%) |
Aug 25, 2021 | 82.40 | 83.00 | 81.90 | 82.59 | 213,222 | +0.22(+0.27%) |
Aug 24, 2021 | 81.23 | 82.62 | 81.20 | 82.37 | 348,773 | +1.84(+2.28%) |
Aug 23, 2021 | 79.12 | 80.66 | 79.12 | 80.53 | 357,511 | +2.05(+2.61%) |
Aug 20, 2021 | 77.74 | 78.67 | 77.74 | 78.48 | 222,032 | +0.75(+0.96%) |
Aug 19, 2021 | 77.56 | 78.61 | 77.40 | 77.73 | 409,827 | -0.86(-1.09%) |
Aug 18, 2021 | 78.45 | 79.56 | 78.17 | 78.59 | 211,825 | +0.07(+0.09%) |
Aug 17, 2021 | 78.24 | 79.03 | 77.59 | 78.52 | 470,675 | -1.01(-1.27%) |
Aug 16, 2021 | 80.03 | 80.04 | 78.87 | 79.53 | 425,374 | -1.32(-1.63%) |
Aug 13, 2021 | 82.34 | 82.45 | 80.70 | 80.85 | 326,753 | -1.73(-2.09%) |
Aug 12, 2021 | 82.23 | 82.75 | 81.87 | 82.58 | 344,158 | +0.06(+0.07%) |
Aug 11, 2021 | 82.43 | 82.67 | 81.59 | 82.52 | 226,384 | +0.62(+0.76%) |
Aug 10, 2021 | 82.24 | 82.81 | 81.81 | 81.90 | 398,285 | +0.11(+0.13%) |
Aug 09, 2021 | 81.02 | 82.13 | 80.86 | 81.79 | 317,828 | +0.65(+0.80%) |
Aug 06, 2021 | 81.68 | 82.05 | 80.79 | 81.14 | 324,826 | -0.77(-0.94%) |
Aug 05, 2021 | 81.08 | 82.18 | 81.07 | 81.91 | 301,053 | +1.07(+1.32%) |
Aug 04, 2021 | 80.70 | 81.42 | 80.55 | 80.84 | 337,137 | -0.34(-0.42%) |
Aug 03, 2021 | 81.61 | 81.61 | 80.15 | 81.18 | 332,985 | -0.24(-0.29%) |
Aug 02, 2021 | 81.45 | 82.14 | 81.31 | 81.42 | 812,097 | +0.24(+0.30%) |
Jul 30, 2021 | 80.58 | 81.66 | 80.42 | 81.18 | 295,855 | -0.27(-0.33%) |
Jul 29, 2021 | 80.98 | 81.89 | 80.72 | 81.45 | 242,718 | +1.01(+1.26%) |
Jul 28, 2021 | 78.95 | 80.77 | 78.95 | 80.44 | 414,674 | +2.05(+2.62%) |
Jul 27, 2021 | 79.00 | 79.15 | 76.89 | 78.39 | 432,213 | -1.45(-1.82%) |
Jul 26, 2021 | 80.00 | 80.65 | 79.48 | 79.84 | 351,637 | -1.00(-1.24%) |
Jul 23, 2021 | 80.77 | 80.88 | 80.01 | 80.84 | 241,377 | -0.34(-0.42%) |
Jul 22, 2021 | 81.84 | 81.91 | 80.71 | 81.18 | 512,179 | -0.61(-0.75%) |
Jul 21, 2021 | 80.49 | 81.82 | 80.49 | 81.79 | 325,493 | +1.39(+1.73%) |
Jul 20, 2021 | 78.98 | 80.76 | 78.39 | 80.40 | 331,979 | +1.76(+2.24%) |
Jul 19, 2021 | 77.45 | 78.64 | 77.13 | 78.64 | 598,600 | -0.56(-0.71%) |
Jul 16, 2021 | 80.44 | 80.67 | 78.98 | 79.20 | 382,140 | -1.00(-1.25%) |
Jul 15, 2021 | 80.79 | 81.37 | 79.31 | 80.20 | 437,460 | -0.78(-0.96%) |
Jul 14, 2021 | 82.91 | 82.91 | 80.94 | 80.98 | 353,931 | -1.50(-1.82%) |
Jul 13, 2021 | 83.19 | 83.50 | 82.43 | 82.48 | 222,624 | -0.84(-1.01%) |
Jul 12, 2021 | 83.70 | 83.91 | 82.89 | 83.32 | 195,782 | -0.10(-0.12%) |
Jul 09, 2021 | 82.76 | 83.53 | 82.16 | 83.42 | 226,873 | +1.43(+1.74%) |
Jul 08, 2021 | 80.37 | 82.17 | 80.02 | 81.99 | 343,255 | -0.79(-0.95%) |
Jul 07, 2021 | 84.21 | 84.21 | 82.18 | 82.78 | 292,073 | -1.01(-1.21%) |
Jul 06, 2021 | 84.26 | 84.38 | 82.97 | 83.79 | 388,504 | -0.93(-1.10%) |
Jul 02, 2021 | 85.78 | 86.09 | 84.56 | 84.72 | 451,263 | -0.76(-0.89%) |
Jul 01, 2021 | 86.92 | 86.92 | 85.04 | 85.48 | 360,799 | -0.73(-0.85%) |
Jun 30, 2021 | 86.60 | 86.91 | 86.21 | 86.21 | 336,936 | -0.98(-1.12%) |
Jun 29, 2021 | 86.77 | 87.28 | 86.23 | 87.19 | 444,678 | +0.57(+0.66%) |
Jun 28, 2021 | 86.25 | 86.85 | 86.15 | 86.62 | 346,613 | +0.79(+0.92%) |
Jun 25, 2021 | 85.66 | 86.22 | 85.19 | 85.83 | 303,973 | +0.52(+0.61%) |
Jun 24, 2021 | 84.82 | 85.67 | 84.70 | 85.31 | 369,278 | +1.21(+1.44%) |
Jun 23, 2021 | 83.19 | 84.41 | 83.10 | 84.10 | 422,134 | +1.32(+1.59%) |
Jun 22, 2021 | 81.42 | 83.01 | 81.42 | 82.78 | 432,022 | +0.96(+1.17%) |
Jun 21, 2021 | 81.31 | 82.07 | 80.77 | 81.82 | 469,738 | +1.12(+1.39%) |
Jun 18, 2021 | 80.82 | 81.66 | 80.35 | 80.70 | 544,234 | -0.88(-1.08%) |
Jun 17, 2021 | 80.00 | 81.78 | 80.00 | 81.58 | 375,192 | +1.17(+1.46%) |
Jun 16, 2021 | 80.95 | 80.95 | 79.56 | 80.41 | 301,758 | -0.62(-0.77%) |
Jun 15, 2021 | 81.80 | 82.00 | 80.76 | 81.03 | 291,327 | -0.97(-1.18%) |
Jun 14, 2021 | 81.93 | 82.18 | 81.39 | 82.00 | 403,647 | +0.40(+0.49%) |
Jun 11, 2021 | 81.75 | 81.75 | 81.25 | 81.60 | 318,411 | +0.17(+0.21%) |
Jun 10, 2021 | 81.30 | 81.95 | 81.00 | 81.43 | 299,475 | +0.05(+0.06%) |
Jun 09, 2021 | 82.38 | 82.38 | 81.26 | 81.38 | 312,433 | -0.62(-0.76%) |
Jun 08, 2021 | 82.57 | 82.71 | 81.18 | 82.00 | 253,338 | +0.04(+0.05%) |
Jun 07, 2021 | 81.69 | 81.99 | 81.10 | 81.96 | 261,157 | +0.18(+0.22%) |
Jun 04, 2021 | 81.04 | 82.13 | 81.04 | 81.78 | 369,201 | +1.13(+1.40%) |
Jun 03, 2021 | 81.23 | 81.67 | 80.46 | 80.65 | 361,504 | -1.47(-1.79%) |
Jun 02, 2021 | 81.98 | 82.26 | 81.69 | 82.12 | 313,165 | +0.10(+0.12%) |