Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.15 | 87.56 | 85.99 | 86.01 | 154,670 | -1.54(-1.76%) |
Aug 30, 2021 | 88.85 | 88.85 | 87.47 | 87.55 | 73,535 | -1.02(-1.15%) |
Aug 27, 2021 | 86.35 | 89.08 | 86.35 | 88.57 | 164,719 | +2.82(+3.29%) |
Aug 26, 2021 | 85.21 | 86.17 | 83.90 | 85.75 | 162,553 | +0.17(+0.20%) |
Aug 25, 2021 | 85.86 | 86.77 | 85.42 | 85.57 | 97,050 | -0.01(-0.01%) |
Aug 24, 2021 | 85.30 | 85.83 | 84.77 | 85.58 | 135,651 | +0.25(+0.30%) |
Aug 23, 2021 | 85.28 | 85.83 | 84.46 | 85.33 | 84,072 | +0.91(+1.08%) |
Aug 20, 2021 | 82.90 | 85.11 | 82.90 | 84.42 | 108,985 | +1.25(+1.50%) |
Aug 19, 2021 | 84.69 | 85.49 | 82.80 | 83.17 | 116,135 | -2.35(-2.75%) |
Aug 18, 2021 | 87.02 | 88.18 | 85.51 | 85.53 | 132,900 | -0.83(-0.96%) |
Aug 17, 2021 | 86.42 | 87.36 | 84.69 | 86.36 | 175,301 | +0.38(+0.44%) |
Aug 16, 2021 | 86.52 | 87.38 | 85.92 | 85.98 | 93,434 | -1.49(-1.70%) |
Aug 13, 2021 | 88.07 | 88.07 | 86.97 | 87.47 | 99,259 | -0.61(-0.69%) |
Aug 12, 2021 | 87.51 | 88.35 | 87.25 | 88.08 | 120,805 | +0.74(+0.85%) |
Aug 11, 2021 | 85.84 | 87.47 | 84.90 | 87.34 | 91,568 | +1.66(+1.94%) |
Aug 10, 2021 | 82.76 | 85.82 | 82.76 | 85.68 | 139,182 | +2.69(+3.24%) |
Aug 09, 2021 | 84.15 | 84.17 | 82.77 | 82.99 | 48,267 | -1.34(-1.59%) |
Aug 06, 2021 | 84.06 | 85.34 | 82.87 | 84.33 | 98,833 | +1.44(+1.73%) |
Aug 05, 2021 | 84.36 | 85.08 | 82.60 | 82.89 | 141,847 | -0.73(-0.88%) |
Aug 04, 2021 | 84.96 | 85.28 | 83.35 | 83.62 | 96,496 | -2.41(-2.80%) |
Aug 03, 2021 | 85.50 | 86.82 | 84.13 | 86.04 | 236,447 | +1.59(+1.89%) |
Aug 02, 2021 | 86.85 | 87.53 | 84.12 | 84.44 | 91,420 | -2.11(-2.44%) |
Jul 30, 2021 | 85.58 | 86.65 | 85.02 | 86.56 | 102,259 | +0.63(+0.73%) |
Jul 29, 2021 | 85.44 | 86.34 | 84.92 | 85.93 | 80,459 | +1.79(+2.12%) |
Jul 28, 2021 | 84.67 | 84.83 | 82.78 | 84.15 | 73,166 | +0.19(+0.23%) |
Jul 27, 2021 | 84.32 | 85.59 | 83.77 | 83.95 | 106,429 | -1.44(-1.68%) |
Jul 26, 2021 | 85.21 | 85.63 | 84.79 | 85.39 | 84,930 | +0.54(+0.64%) |
Jul 23, 2021 | 83.52 | 85.14 | 83.48 | 84.85 | 74,434 | +1.62(+1.95%) |
Jul 22, 2021 | 84.86 | 84.92 | 82.94 | 83.23 | 89,143 | -1.95(-2.29%) |
Jul 21, 2021 | 86.01 | 87.09 | 84.86 | 85.18 | 78,260 | +0.34(+0.40%) |
Jul 20, 2021 | 82.15 | 85.47 | 82.15 | 84.84 | 225,654 | +2.87(+3.50%) |
Jul 19, 2021 | 81.90 | 82.79 | 80.94 | 81.97 | 97,645 | -1.76(-2.10%) |
Jul 16, 2021 | 86.16 | 86.16 | 83.53 | 83.73 | 81,930 | -1.51(-1.77%) |
Jul 15, 2021 | 84.43 | 86.08 | 84.43 | 85.24 | 74,862 | -0.01(-0.01%) |
Jul 14, 2021 | 85.64 | 86.50 | 84.31 | 85.25 | 165,025 | +0.29(+0.34%) |
Jul 13, 2021 | 85.60 | 86.41 | 84.76 | 84.96 | 137,700 | -1.55(-1.80%) |
Jul 12, 2021 | 85.27 | 86.62 | 85.27 | 86.51 | 121,875 | +0.16(+0.19%) |
Jul 09, 2021 | 85.95 | 86.83 | 85.38 | 86.35 | 115,407 | +2.20(+2.61%) |
Jul 08, 2021 | 83.79 | 86.14 | 83.14 | 84.15 | 196,379 | -1.72(-2.00%) |
Jul 07, 2021 | 84.74 | 86.24 | 84.44 | 85.86 | 143,868 | +0.64(+0.75%) |
Jul 06, 2021 | 87.37 | 87.46 | 83.44 | 85.23 | 162,971 | -2.74(-3.12%) |
Jul 02, 2021 | 89.30 | 89.38 | 87.97 | 87.97 | 194,700 | -1.12(-1.26%) |
Jul 01, 2021 | 88.86 | 89.35 | 88.09 | 89.09 | 133,596 | +1.22(+1.38%) |
Jun 30, 2021 | 85.80 | 88.30 | 85.67 | 87.87 | 187,185 | +1.52(+1.77%) |
Jun 29, 2021 | 86.02 | 87.13 | 85.86 | 86.35 | 93,944 | +0.60(+0.70%) |
Jun 28, 2021 | 86.01 | 86.71 | 84.70 | 85.75 | 152,666 | -0.47(-0.55%) |
Jun 25, 2021 | 85.79 | 87.16 | 85.43 | 86.22 | 1,278,468 | +0.61(+0.71%) |
Jun 24, 2021 | 84.96 | 85.87 | 84.20 | 85.61 | 89,829 | +1.01(+1.20%) |
Jun 23, 2021 | 83.95 | 85.49 | 83.13 | 84.60 | 143,464 | +0.71(+0.85%) |
Jun 22, 2021 | 84.16 | 84.16 | 82.73 | 83.89 | 124,014 | -0.61(-0.72%) |
Jun 21, 2021 | 83.19 | 85.29 | 82.74 | 84.49 | 291,494 | +2.56(+3.12%) |
Jun 18, 2021 | 81.96 | 83.48 | 81.83 | 81.94 | 517,407 | -3.38(-3.96%) |
Jun 17, 2021 | 89.38 | 89.38 | 84.83 | 85.31 | 237,124 | -4.18(-4.67%) |
Jun 16, 2021 | 89.96 | 90.65 | 89.02 | 89.49 | 87,687 | -1.07(-1.18%) |
Jun 15, 2021 | 90.15 | 91.01 | 89.60 | 90.56 | 143,401 | +0.19(+0.21%) |
Jun 14, 2021 | 91.27 | 91.63 | 89.72 | 90.37 | 102,242 | -0.65(-0.71%) |
Jun 11, 2021 | 91.16 | 92.24 | 90.84 | 91.02 | 106,962 | +0.31(+0.34%) |
Jun 10, 2021 | 92.91 | 92.91 | 90.61 | 90.71 | 74,458 | -1.58(-1.71%) |
Jun 09, 2021 | 93.60 | 93.60 | 92.00 | 92.29 | 84,561 | -1.62(-1.73%) |
Jun 08, 2021 | 92.13 | 94.18 | 91.53 | 93.91 | 82,954 | +1.50(+1.62%) |
Jun 07, 2021 | 93.32 | 93.56 | 91.74 | 92.42 | 88,823 | -0.91(-0.97%) |
Jun 04, 2021 | 93.74 | 94.16 | 92.78 | 93.32 | 90,555 | +0.03(+0.03%) |
Jun 03, 2021 | 92.36 | 93.47 | 90.80 | 93.29 | 153,456 | +0.69(+0.75%) |
Jun 02, 2021 | 95.48 | 96.28 | 92.07 | 92.60 | 145,085 | -2.80(-2.93%) |