Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.62 | 82.39 | 81.08 | 82.30 | 1,068,572 | +0.80(+0.98%) |
Aug 30, 2021 | 81.19 | 81.87 | 80.96 | 81.50 | 416,767 | +0.22(+0.27%) |
Aug 27, 2021 | 81.00 | 81.71 | 80.73 | 81.28 | 557,891 | +0.28(+0.34%) |
Aug 26, 2021 | 81.37 | 81.54 | 80.41 | 81.00 | 691,319 | -0.60(-0.74%) |
Aug 25, 2021 | 81.70 | 81.92 | 81.00 | 81.61 | 803,414 | -0.31(-0.37%) |
Aug 24, 2021 | 82.73 | 82.73 | 81.58 | 81.91 | 1,086,546 | -0.81(-0.98%) |
Aug 23, 2021 | 83.36 | 83.46 | 82.44 | 82.72 | 1,026,501 | -0.79(-0.95%) |
Aug 20, 2021 | 83.17 | 83.86 | 82.80 | 83.51 | 1,050,529 | +0.08(+0.09%) |
Aug 19, 2021 | 82.23 | 83.54 | 82.23 | 83.44 | 870,831 | +1.09(+1.32%) |
Aug 18, 2021 | 83.67 | 83.91 | 82.32 | 82.35 | 734,589 | -1.43(-1.71%) |
Aug 17, 2021 | 83.39 | 83.96 | 83.06 | 83.78 | 686,482 | +0.44(+0.53%) |
Aug 16, 2021 | 82.79 | 83.40 | 82.43 | 83.34 | 864,981 | +0.67(+0.81%) |
Aug 13, 2021 | 82.06 | 82.93 | 81.93 | 82.67 | 919,012 | +0.95(+1.17%) |
Aug 12, 2021 | 81.65 | 81.87 | 81.16 | 81.72 | 952,390 | +0.19(+0.23%) |
Aug 11, 2021 | 80.35 | 81.94 | 80.35 | 81.53 | 1,277,318 | +1.18(+1.47%) |
Aug 10, 2021 | 79.94 | 80.42 | 79.77 | 80.35 | 1,594,439 | +0.52(+0.65%) |
Aug 09, 2021 | 79.81 | 80.12 | 79.39 | 79.83 | 687,486 | +0.26(+0.32%) |
Aug 06, 2021 | 79.34 | 80.07 | 79.24 | 79.57 | 848,641 | +0.17(+0.22%) |
Aug 05, 2021 | 79.51 | 79.77 | 79.08 | 79.40 | 952,828 | +0.07(+0.08%) |
Aug 04, 2021 | 79.86 | 79.96 | 78.85 | 79.34 | 1,099,107 | -0.58(-0.73%) |
Aug 03, 2021 | 80.11 | 81.01 | 79.86 | 79.92 | 889,678 | -0.29(-0.36%) |
Aug 02, 2021 | 80.32 | 80.84 | 79.97 | 80.20 | 866,589 | -0.08(-0.10%) |
Jul 30, 2021 | 80.57 | 81.16 | 80.20 | 80.28 | 1,470,326 | -0.08(-0.09%) |
Jul 29, 2021 | 81.08 | 81.14 | 80.19 | 80.36 | 912,663 | -0.43(-0.53%) |
Jul 28, 2021 | 81.47 | 81.75 | 80.38 | 80.79 | 1,019,925 | -1.00(-1.22%) |
Jul 27, 2021 | 81.40 | 82.58 | 81.14 | 81.79 | 1,225,011 | +0.35(+0.43%) |
Jul 26, 2021 | 81.23 | 81.79 | 81.06 | 81.43 | 856,968 | -0.32(-0.40%) |
Jul 23, 2021 | 80.90 | 81.99 | 80.60 | 81.76 | 1,034,277 | +0.94(+1.17%) |
Jul 22, 2021 | 81.42 | 81.47 | 80.47 | 80.81 | 1,185,661 | -0.79(-0.97%) |
Jul 21, 2021 | 83.54 | 83.60 | 81.59 | 81.61 | 1,420,323 | -2.04(-2.44%) |
Jul 20, 2021 | 84.55 | 85.39 | 83.57 | 83.65 | 1,053,357 | -0.87(-1.03%) |
Jul 19, 2021 | 83.72 | 84.54 | 83.29 | 84.51 | 1,294,756 | +0.68(+0.81%) |
Jul 16, 2021 | 83.26 | 83.90 | 82.98 | 83.84 | 828,444 | +0.79(+0.95%) |
Jul 15, 2021 | 82.17 | 83.07 | 81.87 | 83.05 | 640,778 | +0.85(+1.03%) |
Jul 14, 2021 | 81.67 | 82.45 | 81.35 | 82.20 | 999,137 | +0.46(+0.56%) |
Jul 13, 2021 | 82.55 | 82.87 | 81.57 | 81.74 | 909,953 | -0.94(-1.14%) |
Jul 12, 2021 | 82.93 | 82.93 | 81.88 | 82.68 | 1,266,892 | -0.39(-0.47%) |
Jul 09, 2021 | 83.13 | 83.24 | 82.38 | 83.07 | 1,111,895 | +0.34(+0.41%) |
Jul 08, 2021 | 83.49 | 84.22 | 82.55 | 82.73 | 1,352,663 | -1.05(-1.25%) |
Jul 07, 2021 | 83.51 | 84.35 | 83.31 | 83.78 | 1,041,388 | +0.12(+0.15%) |
Jul 06, 2021 | 84.08 | 84.19 | 83.04 | 83.65 | 1,100,095 | -0.51(-0.61%) |
Jul 02, 2021 | 84.19 | 84.77 | 83.79 | 84.17 | 1,187,204 | +0.59(+0.70%) |
Jul 01, 2021 | 83.12 | 84.52 | 82.36 | 83.58 | 2,559,453 | -0.33(-0.40%) |
Jun 30, 2021 | 83.59 | 84.06 | 83.08 | 83.91 | 1,913,033 | +0.67(+0.80%) |
Jun 29, 2021 | 83.75 | 84.27 | 82.97 | 83.24 | 1,347,857 | -0.50(-0.60%) |
Jun 28, 2021 | 83.25 | 84.28 | 83.18 | 83.75 | 1,318,510 | +0.83(+1.00%) |
Jun 25, 2021 | 82.01 | 83.09 | 81.73 | 82.92 | 4,505,951 | +0.95(+1.16%) |
Jun 24, 2021 | 81.90 | 82.09 | 81.31 | 81.97 | 958,855 | +0.16(+0.20%) |
Jun 23, 2021 | 82.86 | 82.86 | 81.80 | 81.81 | 1,706,870 | -1.09(-1.32%) |
Jun 22, 2021 | 82.82 | 83.50 | 82.66 | 82.90 | 1,138,747 | +0.09(+0.10%) |
Jun 21, 2021 | 81.87 | 82.91 | 81.87 | 82.82 | 1,369,657 | +0.99(+1.21%) |
Jun 18, 2021 | 83.15 | 83.34 | 81.75 | 81.83 | 2,831,813 | -1.34(-1.61%) |
Jun 17, 2021 | 83.11 | 83.43 | 82.35 | 83.17 | 1,169,836 | -0.03(-0.03%) |
Jun 16, 2021 | 84.41 | 84.56 | 83.06 | 83.20 | 1,002,568 | -1.14(-1.35%) |
Jun 15, 2021 | 84.94 | 85.07 | 84.22 | 84.34 | 1,058,672 | -0.41(-0.48%) |
Jun 14, 2021 | 84.27 | 84.75 | 83.97 | 84.75 | 906,954 | +0.33(+0.39%) |
Jun 11, 2021 | 84.36 | 84.56 | 83.70 | 84.41 | 1,647,420 | +0.10(+0.12%) |
Jun 10, 2021 | 83.99 | 84.41 | 83.64 | 84.31 | 1,255,915 | +0.58(+0.69%) |
Jun 09, 2021 | 83.67 | 84.47 | 83.37 | 83.73 | 1,706,101 | -0.35(-0.42%) |
Jun 08, 2021 | 85.25 | 85.48 | 83.61 | 84.08 | 1,239,521 | -0.94(-1.11%) |
Jun 07, 2021 | 85.32 | 85.36 | 84.19 | 85.02 | 1,120,487 | -0.30(-0.36%) |
Jun 04, 2021 | 85.34 | 85.51 | 84.79 | 85.33 | 734,945 | +0.13(+0.16%) |
Jun 03, 2021 | 85.04 | 85.25 | 84.44 | 85.19 | 976,545 | -0.01(-0.01%) |
Jun 02, 2021 | 84.75 | 85.29 | 84.45 | 85.20 | 929,159 | +0.71(+0.84%) |