Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 83.69 | 84.57 | 83.69 | 84.25 | 31,538 | -0.25(-0.29%) |
Aug 30, 2021 | 84.31 | 84.90 | 84.31 | 84.50 | 10,463 | +0.44(+0.52%) |
Aug 27, 2021 | 83.79 | 84.17 | 83.21 | 84.06 | 11,671 | +1.13(+1.36%) |
Aug 26, 2021 | 83.28 | 83.40 | 82.90 | 82.93 | 7,441 | -0.62(-0.74%) |
Aug 25, 2021 | 83.75 | 83.89 | 83.38 | 83.56 | 7,843 | +0.36(+0.43%) |
Aug 24, 2021 | 83.30 | 83.56 | 82.09 | 83.19 | 5,893 | +1.06(+1.30%) |
Aug 23, 2021 | 82.34 | 82.69 | 81.92 | 82.13 | 17,680 | +0.32(+0.39%) |
Aug 20, 2021 | 80.97 | 82.08 | 80.94 | 81.81 | 17,581 | +0.23(+0.28%) |
Aug 19, 2021 | 81.36 | 82.24 | 81.14 | 81.58 | 15,483 | -2.17(-2.59%) |
Aug 18, 2021 | 83.58 | 84.37 | 83.58 | 83.75 | 19,236 | -1.43(-1.68%) |
Aug 17, 2021 | 86.35 | 86.35 | 84.93 | 85.18 | 20,678 | -2.77(-3.15%) |
Aug 16, 2021 | 87.44 | 87.95 | 87.18 | 87.95 | 14,967 | -1.18(-1.32%) |
Aug 13, 2021 | 88.55 | 89.40 | 88.55 | 89.13 | 7,352 | +0.37(+0.42%) |
Aug 12, 2021 | 88.97 | 89.00 | 88.59 | 88.76 | 12,432 | +0.81(+0.92%) |
Aug 11, 2021 | 87.65 | 88.04 | 87.63 | 87.95 | 6,373 | +0.66(+0.75%) |
Aug 10, 2021 | 87.00 | 87.38 | 86.87 | 87.30 | 9,403 | -0.45(-0.52%) |
Aug 09, 2021 | 88.11 | 89.55 | 87.47 | 87.75 | 8,167 | -1.51(-1.69%) |
Aug 06, 2021 | 90.23 | 90.33 | 89.22 | 89.26 | 8,012 | +0.05(+0.05%) |
Aug 05, 2021 | 88.88 | 89.44 | 88.87 | 89.22 | 10,501 | -0.50(-0.55%) |
Aug 04, 2021 | 90.56 | 90.56 | 89.71 | 89.71 | 10,949 | -0.15(-0.16%) |
Aug 03, 2021 | 89.66 | 90.43 | 89.34 | 89.86 | 21,299 | -0.61(-0.67%) |
Aug 02, 2021 | 91.15 | 91.81 | 90.38 | 90.47 | 33,494 | +1.08(+1.21%) |
Jul 30, 2021 | 88.93 | 89.83 | 88.93 | 89.39 | 33,365 | -0.86(-0.95%) |
Jul 29, 2021 | 89.92 | 90.57 | 89.66 | 90.25 | 18,828 | +2.78(+3.18%) |
Jul 28, 2021 | 87.30 | 87.77 | 87.08 | 87.47 | 10,106 | -0.33(-0.38%) |
Jul 27, 2021 | 88.01 | 88.01 | 87.27 | 87.80 | 12,080 | -1.37(-1.54%) |
Jul 26, 2021 | 88.01 | 89.38 | 88.01 | 89.17 | 13,906 | +0.68(+0.77%) |
Jul 23, 2021 | 88.21 | 89.12 | 88.21 | 88.49 | 35,242 | +4.61(+5.50%) |
Jul 22, 2021 | 85.72 | 85.72 | 83.85 | 83.88 | 56,559 | -0.12(-0.14%) |
Jul 21, 2021 | 83.85 | 84.17 | 83.20 | 84.00 | 14,618 | +0.80(+0.96%) |
Jul 20, 2021 | 81.25 | 83.20 | 81.25 | 83.20 | 14,305 | +1.05(+1.28%) |
Jul 19, 2021 | 82.01 | 82.54 | 81.23 | 82.15 | 21,260 | -2.27(-2.69%) |
Jul 16, 2021 | 86.24 | 86.24 | 84.25 | 84.42 | 21,774 | -2.05(-2.37%) |
Jul 15, 2021 | 86.74 | 86.74 | 85.94 | 86.47 | 13,347 | -0.28(-0.32%) |
Jul 14, 2021 | 86.76 | 87.30 | 86.68 | 86.75 | 8,603 | +0.91(+1.06%) |
Jul 13, 2021 | 86.76 | 86.76 | 85.64 | 85.84 | 11,409 | -1.12(-1.29%) |
Jul 12, 2021 | 86.46 | 87.80 | 85.98 | 86.96 | 14,878 | +0.69(+0.80%) |
Jul 09, 2021 | 85.74 | 86.60 | 85.49 | 86.27 | 24,211 | +2.40(+2.86%) |
Jul 08, 2021 | 83.32 | 84.19 | 82.84 | 83.88 | 25,758 | -1.62(-1.90%) |
Jul 07, 2021 | 84.65 | 85.70 | 84.65 | 85.50 | 13,829 | -0.93(-1.07%) |
Jul 06, 2021 | 87.23 | 87.90 | 86.01 | 86.43 | 24,623 | -4.10(-4.53%) |
Jul 02, 2021 | 90.94 | 90.94 | 90.21 | 90.53 | 11,765 | +0.48(+0.53%) |
Jul 01, 2021 | 89.90 | 90.14 | 89.58 | 90.05 | 21,778 | +0.15(+0.17%) |
Jun 30, 2021 | 89.28 | 89.90 | 89.01 | 89.90 | 23,149 | -0.70(-0.77%) |
Jun 29, 2021 | 90.81 | 91.39 | 90.57 | 90.60 | 427,641 | -0.36(-0.40%) |
Jun 28, 2021 | 91.99 | 93.01 | 90.26 | 90.96 | 22,926 | -1.92(-2.07%) |
Jun 25, 2021 | 92.79 | 93.01 | 92.41 | 92.88 | 8,264 | -1.13(-1.20%) |
Jun 24, 2021 | 94.52 | 94.52 | 93.88 | 94.01 | 8,065 | +0.49(+0.52%) |
Jun 23, 2021 | 94.31 | 94.53 | 93.45 | 93.52 | 8,373 | -1.49(-1.57%) |
Jun 22, 2021 | 93.76 | 95.01 | 93.76 | 95.01 | 9,229 | +0.41(+0.43%) |
Jun 21, 2021 | 92.83 | 94.79 | 92.83 | 94.60 | 17,166 | +2.90(+3.16%) |
Jun 18, 2021 | 91.44 | 92.63 | 90.67 | 91.70 | 29,609 | -2.91(-3.08%) |
Jun 17, 2021 | 95.87 | 96.11 | 94.10 | 94.61 | 23,172 | -0.12(-0.13%) |
Jun 16, 2021 | 94.80 | 95.74 | 94.22 | 94.73 | 18,317 | -1.20(-1.25%) |
Jun 15, 2021 | 95.61 | 96.15 | 95.39 | 95.93 | 9,130 | +0.06(+0.06%) |
Jun 14, 2021 | 95.57 | 96.15 | 95.38 | 95.87 | 14,189 | -1.00(-1.03%) |
Jun 11, 2021 | 95.61 | 96.87 | 95.61 | 96.87 | 15,553 | +1.54(+1.62%) |
Jun 10, 2021 | 95.53 | 96.34 | 94.86 | 95.33 | 14,495 | -0.11(-0.12%) |
Jun 09, 2021 | 95.89 | 95.89 | 94.73 | 95.44 | 13,287 | -1.01(-1.05%) |
Jun 08, 2021 | 96.14 | 96.65 | 95.80 | 96.45 | 17,402 | -1.39(-1.42%) |
Jun 07, 2021 | 96.26 | 98.00 | 96.26 | 97.84 | 25,811 | +1.07(+1.11%) |
Jun 04, 2021 | 96.60 | 96.94 | 96.20 | 96.77 | 18,911 | -0.10(-0.10%) |
Jun 03, 2021 | 96.83 | 97.23 | 96.50 | 96.87 | 19,962 | +0.87(+0.90%) |
Jun 02, 2021 | 95.90 | 96.17 | 95.51 | 96.00 | 17,561 | +0.50(+0.52%) |