Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.65 | 89.48 | 85.08 | 89.28 | 685,709 | +1.35(+1.54%) |
Aug 30, 2021 | 88.56 | 89.34 | 87.57 | 87.93 | 462,380 | -1.00(-1.12%) |
Aug 27, 2021 | 87.67 | 89.26 | 86.91 | 88.93 | 384,994 | +0.97(+1.10%) |
Aug 26, 2021 | 87.54 | 88.28 | 85.41 | 87.96 | 232,127 | -0.30(-0.34%) |
Aug 25, 2021 | 88.08 | 90.45 | 86.83 | 88.26 | 348,213 | +0.36(+0.41%) |
Aug 24, 2021 | 85.51 | 88.75 | 85.50 | 87.90 | 286,347 | +2.58(+3.02%) |
Aug 23, 2021 | 83.82 | 85.88 | 83.15 | 85.32 | 385,155 | +2.50(+3.02%) |
Aug 20, 2021 | 82.24 | 83.71 | 81.47 | 82.82 | 386,086 | +0.73(+0.89%) |
Aug 19, 2021 | 81.47 | 84.49 | 80.08 | 82.09 | 518,591 | -0.97(-1.17%) |
Aug 18, 2021 | 84.29 | 85.38 | 83.00 | 83.06 | 267,275 | -1.56(-1.84%) |
Aug 17, 2021 | 87.00 | 87.00 | 82.90 | 84.62 | 392,786 | -3.50(-3.97%) |
Aug 16, 2021 | 86.01 | 89.20 | 85.50 | 88.12 | 313,666 | +1.38(+1.59%) |
Aug 13, 2021 | 87.62 | 88.12 | 85.85 | 86.74 | 253,231 | -1.48(-1.68%) |
Aug 12, 2021 | 88.64 | 89.88 | 87.30 | 88.22 | 278,948 | -0.72(-0.81%) |
Aug 11, 2021 | 88.46 | 90.14 | 86.85 | 88.94 | 311,848 | +0.48(+0.54%) |
Aug 10, 2021 | 85.96 | 89.59 | 85.96 | 88.46 | 398,946 | +2.33(+2.71%) |
Aug 09, 2021 | 88.69 | 89.19 | 85.24 | 86.13 | 442,850 | -3.74(-4.16%) |
Aug 06, 2021 | 89.32 | 91.65 | 87.44 | 89.87 | 547,949 | +1.04(+1.17%) |
Aug 05, 2021 | 90.65 | 93.25 | 87.31 | 88.83 | 1,047,540 | +5.41(+6.49%) |
Aug 04, 2021 | 84.85 | 87.35 | 82.57 | 83.42 | 611,626 | -2.83(-3.28%) |
Aug 03, 2021 | 85.53 | 86.82 | 83.05 | 86.25 | 480,914 | +1.50(+1.77%) |
Aug 02, 2021 | 88.40 | 89.22 | 84.69 | 84.75 | 493,910 | -1.67(-1.93%) |
Jul 30, 2021 | 84.52 | 87.37 | 84.26 | 86.42 | 307,046 | +1.14(+1.34%) |
Jul 29, 2021 | 84.82 | 87.03 | 84.08 | 85.28 | 388,889 | +1.71(+2.05%) |
Jul 28, 2021 | 83.29 | 84.48 | 81.46 | 83.57 | 254,839 | +0.03(+0.04%) |
Jul 27, 2021 | 84.13 | 86.11 | 81.82 | 83.54 | 430,270 | -0.86(-1.02%) |
Jul 26, 2021 | 82.49 | 85.19 | 82.43 | 84.40 | 399,304 | +2.34(+2.85%) |
Jul 23, 2021 | 82.36 | 83.15 | 81.19 | 82.06 | 266,673 | +0.78(+0.96%) |
Jul 22, 2021 | 81.30 | 81.66 | 79.40 | 81.28 | 264,865 | +0.14(+0.17%) |
Jul 21, 2021 | 79.88 | 82.48 | 79.56 | 81.14 | 240,337 | +2.33(+2.96%) |
Jul 20, 2021 | 76.24 | 79.66 | 75.64 | 78.81 | 285,181 | +2.96(+3.90%) |
Jul 19, 2021 | 74.45 | 79.22 | 73.00 | 75.85 | 416,969 | -1.49(-1.93%) |
Jul 16, 2021 | 79.63 | 80.50 | 76.88 | 77.34 | 311,238 | -1.07(-1.36%) |
Jul 15, 2021 | 81.76 | 81.86 | 77.47 | 78.41 | 467,673 | -3.89(-4.73%) |
Jul 14, 2021 | 84.18 | 85.35 | 82.16 | 82.30 | 232,728 | -1.22(-1.46%) |
Jul 13, 2021 | 83.49 | 83.94 | 82.72 | 83.52 | 230,728 | -0.67(-0.80%) |
Jul 12, 2021 | 83.03 | 84.79 | 82.34 | 84.19 | 365,414 | +1.14(+1.37%) |
Jul 09, 2021 | 80.71 | 83.10 | 80.56 | 83.05 | 393,129 | +3.50(+4.40%) |
Jul 08, 2021 | 78.17 | 81.81 | 76.01 | 79.55 | 468,257 | -1.13(-1.40%) |
Jul 07, 2021 | 82.36 | 83.04 | 79.07 | 80.68 | 346,604 | -2.11(-2.55%) |
Jul 06, 2021 | 84.17 | 84.19 | 80.02 | 82.79 | 260,061 | -1.34(-1.59%) |
Jul 02, 2021 | 84.29 | 84.29 | 82.94 | 84.13 | 211,559 | -0.01(-0.01%) |
Jul 01, 2021 | 85.02 | 85.25 | 83.52 | 84.14 | 290,622 | +0.09(+0.11%) |
Jun 30, 2021 | 81.50 | 84.17 | 81.17 | 84.05 | 314,545 | +2.36(+2.89%) |
Jun 29, 2021 | 83.63 | 84.39 | 81.60 | 81.69 | 371,727 | -1.75(-2.10%) |
Jun 28, 2021 | 84.25 | 84.25 | 81.27 | 83.44 | 443,793 | -1.05(-1.24%) |
Jun 25, 2021 | 85.34 | 86.70 | 84.22 | 84.49 | 711,654 | -0.22(-0.26%) |
Jun 24, 2021 | 84.19 | 84.84 | 82.38 | 84.71 | 441,638 | +1.23(+1.47%) |
Jun 23, 2021 | 82.06 | 84.61 | 81.53 | 83.48 | 617,607 | +2.32(+2.86%) |
Jun 22, 2021 | 77.12 | 81.41 | 76.03 | 81.16 | 680,093 | +3.44(+4.43%) |
Jun 21, 2021 | 76.18 | 79.00 | 75.73 | 77.72 | 393,591 | +2.83(+3.78%) |
Jun 18, 2021 | 74.80 | 76.72 | 74.11 | 74.89 | 502,526 | -0.78(-1.03%) |
Jun 17, 2021 | 77.05 | 77.91 | 74.01 | 75.67 | 472,750 | +0.42(+0.56%) |
Jun 16, 2021 | 73.29 | 75.45 | 72.22 | 75.25 | 307,261 | +1.58(+2.14%) |
Jun 15, 2021 | 75.57 | 76.31 | 72.39 | 73.67 | 324,418 | -1.25(-1.67%) |
Jun 14, 2021 | 75.81 | 76.74 | 74.68 | 74.92 | 227,271 | -0.98(-1.29%) |
Jun 11, 2021 | 76.43 | 77.12 | 75.64 | 75.90 | 291,121 | +0.45(+0.60%) |
Jun 10, 2021 | 76.34 | 77.69 | 74.56 | 75.45 | 476,699 | -0.63(-0.83%) |
Jun 09, 2021 | 75.48 | 76.15 | 74.59 | 76.08 | 353,677 | +0.90(+1.20%) |
Jun 08, 2021 | 73.74 | 75.64 | 71.91 | 75.18 | 478,733 | +1.88(+2.56%) |
Jun 07, 2021 | 73.82 | 75.65 | 72.43 | 73.30 | 674,573 | +0.28(+0.38%) |
Jun 04, 2021 | 76.27 | 76.27 | 71.50 | 73.02 | 548,643 | -2.59(-3.43%) |
Jun 03, 2021 | 75.75 | 76.48 | 73.79 | 75.61 | 227,075 | -0.91(-1.19%) |
Jun 02, 2021 | 78.51 | 78.52 | 75.07 | 76.52 | 332,362 | -2.32(-2.94%) |