Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 84.63 | 84.67 | 82.91 | 84.33 | 637,141 | -0.36(-0.42%) |
Aug 30, 2021 | 85.51 | 85.77 | 84.30 | 84.68 | 402,562 | -0.78(-0.91%) |
Aug 27, 2021 | 83.40 | 85.68 | 83.40 | 85.47 | 1,368,411 | +2.28(+2.74%) |
Aug 26, 2021 | 84.79 | 84.88 | 83.01 | 83.19 | 471,852 | -1.92(-2.26%) |
Aug 25, 2021 | 83.14 | 85.38 | 82.17 | 85.11 | 1,002,043 | +2.11(+2.55%) |
Aug 24, 2021 | 80.78 | 83.45 | 80.79 | 83.00 | 600,172 | +2.44(+3.03%) |
Aug 23, 2021 | 79.58 | 80.76 | 79.52 | 80.55 | 462,360 | +1.91(+2.43%) |
Aug 20, 2021 | 77.64 | 78.80 | 77.53 | 78.64 | 408,618 | +0.84(+1.08%) |
Aug 19, 2021 | 78.25 | 79.25 | 76.84 | 77.81 | 562,226 | -2.15(-2.69%) |
Aug 18, 2021 | 80.14 | 81.71 | 79.91 | 79.96 | 376,798 | -0.67(-0.84%) |
Aug 17, 2021 | 80.70 | 81.59 | 79.36 | 80.64 | 525,730 | -1.08(-1.32%) |
Aug 16, 2021 | 80.42 | 82.00 | 78.79 | 81.71 | 542,485 | +0.35(+0.43%) |
Aug 13, 2021 | 81.77 | 82.70 | 80.99 | 81.37 | 728,600 | -0.28(-0.34%) |
Aug 12, 2021 | 82.68 | 82.93 | 80.80 | 81.64 | 2,413,105 | -1.08(-1.30%) |
Aug 11, 2021 | 82.26 | 83.15 | 81.39 | 82.72 | 1,129,529 | +1.02(+1.25%) |
Aug 10, 2021 | 79.39 | 81.89 | 79.39 | 81.70 | 964,100 | +2.81(+3.56%) |
Aug 09, 2021 | 78.68 | 79.37 | 77.93 | 78.89 | 454,601 | -0.21(-0.27%) |
Aug 06, 2021 | 79.45 | 80.03 | 78.57 | 79.11 | 718,955 | +1.23(+1.58%) |
Aug 05, 2021 | 78.50 | 79.56 | 77.74 | 77.87 | 453,675 | +0.33(+0.42%) |
Aug 04, 2021 | 79.97 | 80.17 | 77.52 | 77.55 | 782,299 | -2.97(-3.69%) |
Aug 03, 2021 | 78.32 | 81.04 | 77.00 | 80.52 | 980,791 | +1.65(+2.10%) |
Aug 02, 2021 | 80.27 | 81.88 | 78.54 | 78.87 | 662,638 | -0.89(-1.12%) |
Jul 30, 2021 | 80.36 | 81.16 | 78.66 | 79.76 | 972,391 | -1.00(-1.24%) |
Jul 29, 2021 | 80.82 | 81.26 | 79.89 | 80.76 | 1,023,180 | +0.94(+1.18%) |
Jul 28, 2021 | 80.00 | 80.59 | 78.54 | 79.82 | 933,946 | -0.02(-0.02%) |
Jul 27, 2021 | 79.19 | 80.56 | 78.33 | 79.84 | 718,421 | -0.35(-0.43%) |
Jul 26, 2021 | 79.69 | 80.76 | 79.14 | 80.18 | 427,537 | +0.61(+0.76%) |
Jul 23, 2021 | 79.99 | 80.17 | 78.54 | 79.58 | 376,839 | +0.14(+0.18%) |
Jul 22, 2021 | 80.37 | 80.37 | 78.27 | 79.43 | 424,208 | -0.84(-1.04%) |
Jul 21, 2021 | 79.50 | 80.78 | 78.69 | 80.27 | 802,267 | +2.65(+3.41%) |
Jul 20, 2021 | 76.35 | 78.11 | 75.58 | 77.62 | 1,071,967 | +1.65(+2.18%) |
Jul 19, 2021 | 77.99 | 77.99 | 75.08 | 75.97 | 1,071,155 | -4.16(-5.19%) |
Jul 16, 2021 | 83.98 | 84.21 | 79.94 | 80.13 | 713,038 | -3.08(-3.70%) |
Jul 15, 2021 | 82.91 | 84.56 | 82.79 | 83.20 | 334,183 | -0.61(-0.72%) |
Jul 14, 2021 | 85.65 | 86.75 | 83.58 | 83.81 | 313,993 | -1.24(-1.46%) |
Jul 13, 2021 | 86.61 | 86.81 | 84.39 | 85.05 | 295,953 | -1.46(-1.69%) |
Jul 12, 2021 | 85.33 | 86.86 | 84.33 | 86.51 | 411,649 | +0.30(+0.35%) |
Jul 09, 2021 | 85.10 | 86.79 | 84.72 | 86.21 | 850,431 | +3.13(+3.76%) |
Jul 08, 2021 | 83.85 | 84.27 | 82.15 | 83.09 | 500,260 | -2.57(-3.00%) |
Jul 07, 2021 | 84.20 | 86.27 | 84.16 | 85.66 | 389,682 | +0.79(+0.93%) |
Jul 06, 2021 | 87.44 | 87.68 | 84.11 | 84.87 | 396,985 | -2.54(-2.91%) |
Jul 02, 2021 | 87.53 | 88.05 | 86.63 | 87.41 | 308,170 | -0.35(-0.39%) |
Jul 01, 2021 | 87.97 | 88.71 | 87.23 | 87.75 | 492,594 | +1.10(+1.27%) |
Jun 30, 2021 | 85.67 | 87.20 | 85.67 | 86.66 | 738,841 | +0.62(+0.72%) |
Jun 29, 2021 | 87.19 | 87.56 | 85.50 | 86.04 | 440,436 | -0.22(-0.26%) |
Jun 28, 2021 | 87.71 | 88.02 | 85.27 | 86.26 | 831,102 | -1.56(-1.77%) |
Jun 25, 2021 | 88.06 | 89.31 | 87.51 | 87.82 | 1,126,349 | +0.16(+0.19%) |
Jun 24, 2021 | 88.71 | 88.71 | 86.74 | 87.66 | 1,274,758 | -1.03(-1.16%) |
Jun 23, 2021 | 89.86 | 90.95 | 88.58 | 88.69 | 651,914 | -0.66(-0.74%) |
Jun 22, 2021 | 90.65 | 90.90 | 89.01 | 89.35 | 567,750 | -1.03(-1.14%) |
Jun 21, 2021 | 89.86 | 90.62 | 89.11 | 90.38 | 915,291 | +2.55(+2.90%) |
Jun 18, 2021 | 88.56 | 89.96 | 87.79 | 87.83 | 429,532 | -2.54(-2.81%) |
Jun 17, 2021 | 93.52 | 94.17 | 88.35 | 90.37 | 609,746 | -4.05(-4.29%) |
Jun 16, 2021 | 95.11 | 95.12 | 93.74 | 94.42 | 328,235 | -1.63(-1.69%) |
Jun 15, 2021 | 95.60 | 96.32 | 94.55 | 96.04 | 332,436 | +0.31(+0.32%) |
Jun 14, 2021 | 98.61 | 98.61 | 94.96 | 95.74 | 449,380 | -2.78(-2.82%) |
Jun 11, 2021 | 99.18 | 99.89 | 97.62 | 98.52 | 396,128 | +2.03(+2.10%) |
Jun 10, 2021 | 100.14 | 100.99 | 96.47 | 96.49 | 472,532 | -2.28(-2.31%) |
Jun 09, 2021 | 99.33 | 99.37 | 97.82 | 98.77 | 288,502 | -0.85(-0.85%) |
Jun 08, 2021 | 98.79 | 100.45 | 96.82 | 99.61 | 293,875 | +0.69(+0.70%) |
Jun 07, 2021 | 101.09 | 101.74 | 98.89 | 98.92 | 378,954 | -2.19(-2.17%) |
Jun 04, 2021 | 101.72 | 102.41 | 100.62 | 101.11 | 518,116 | -0.02(-0.02%) |
Jun 03, 2021 | 99.88 | 101.59 | 98.84 | 101.13 | 355,907 | +0.74(+0.74%) |
Jun 02, 2021 | 101.46 | 101.52 | 99.53 | 100.39 | 590,992 | -0.79(-0.78%) |