Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 92.96 | 94.13 | 92.40 | 93.92 | 336,024 | +1.13(+1.22%) |
Aug 30, 2021 | 95.38 | 95.58 | 92.64 | 92.79 | 278,258 | -2.18(-2.30%) |
Aug 27, 2021 | 91.22 | 95.02 | 91.22 | 94.97 | 348,334 | +4.06(+4.47%) |
Aug 26, 2021 | 93.19 | 93.19 | 90.88 | 90.91 | 197,147 | -1.76(-1.90%) |
Aug 25, 2021 | 92.17 | 93.72 | 91.80 | 92.67 | 216,687 | +0.93(+1.01%) |
Aug 24, 2021 | 91.84 | 92.13 | 91.09 | 91.74 | 196,020 | +0.18(+0.20%) |
Aug 23, 2021 | 91.70 | 92.29 | 91.50 | 91.56 | 186,773 | +0.63(+0.69%) |
Aug 20, 2021 | 88.54 | 90.98 | 88.43 | 90.93 | 173,847 | +2.20(+2.48%) |
Aug 19, 2021 | 89.80 | 90.47 | 87.98 | 88.73 | 278,513 | -2.15(-2.37%) |
Aug 18, 2021 | 91.13 | 92.72 | 90.69 | 90.88 | 221,716 | -0.67(-0.73%) |
Aug 17, 2021 | 92.11 | 92.64 | 90.40 | 91.55 | 158,154 | -1.50(-1.61%) |
Aug 16, 2021 | 92.08 | 93.28 | 90.78 | 93.05 | 197,069 | +0.16(+0.17%) |
Aug 13, 2021 | 93.88 | 93.88 | 92.38 | 92.89 | 188,508 | -0.62(-0.66%) |
Aug 12, 2021 | 94.00 | 94.70 | 92.69 | 93.51 | 196,088 | -0.30(-0.32%) |
Aug 11, 2021 | 92.11 | 93.95 | 91.10 | 93.81 | 334,717 | +1.77(+1.93%) |
Aug 10, 2021 | 91.74 | 93.01 | 90.88 | 92.04 | 402,145 | +0.08(+0.08%) |
Aug 09, 2021 | 93.39 | 93.64 | 91.69 | 91.96 | 378,051 | -1.44(-1.55%) |
Aug 06, 2021 | 90.12 | 93.74 | 90.11 | 93.41 | 568,313 | +3.97(+4.44%) |
Aug 05, 2021 | 87.70 | 89.48 | 87.70 | 89.43 | 229,455 | +1.97(+2.25%) |
Aug 04, 2021 | 86.48 | 88.60 | 86.03 | 87.47 | 287,721 | -0.01(-0.01%) |
Aug 03, 2021 | 86.38 | 87.62 | 84.42 | 87.48 | 332,534 | +1.38(+1.61%) |
Aug 02, 2021 | 86.78 | 89.22 | 85.42 | 86.09 | 347,197 | -0.57(-0.66%) |
Jul 30, 2021 | 87.77 | 89.22 | 86.31 | 86.66 | 355,471 | -1.86(-2.10%) |
Jul 29, 2021 | 88.97 | 88.97 | 87.04 | 88.52 | 200,860 | +0.50(+0.57%) |
Jul 28, 2021 | 86.65 | 88.66 | 85.49 | 88.02 | 251,325 | +1.84(+2.13%) |
Jul 27, 2021 | 85.37 | 87.27 | 85.07 | 86.18 | 269,956 | +0.15(+0.17%) |
Jul 26, 2021 | 85.92 | 87.52 | 85.45 | 86.03 | 246,206 | +0.14(+0.16%) |
Jul 23, 2021 | 84.92 | 86.19 | 84.11 | 85.90 | 344,201 | +1.86(+2.21%) |
Jul 22, 2021 | 86.73 | 86.73 | 83.75 | 84.04 | 304,670 | -2.66(-3.07%) |
Jul 21, 2021 | 89.20 | 89.20 | 84.64 | 86.70 | 452,743 | +2.28(+2.70%) |
Jul 20, 2021 | 80.92 | 86.05 | 80.92 | 84.42 | 510,113 | +3.34(+4.11%) |
Jul 19, 2021 | 82.09 | 82.91 | 80.70 | 81.08 | 469,428 | -3.19(-3.79%) |
Jul 16, 2021 | 86.24 | 86.44 | 84.05 | 84.27 | 321,392 | -1.59(-1.85%) |
Jul 15, 2021 | 83.63 | 86.03 | 83.36 | 85.86 | 210,143 | +1.39(+1.65%) |
Jul 14, 2021 | 85.58 | 87.49 | 83.25 | 84.47 | 248,954 | -0.73(-0.86%) |
Jul 13, 2021 | 86.51 | 86.79 | 84.03 | 85.20 | 355,134 | -1.55(-1.78%) |
Jul 12, 2021 | 85.58 | 87.02 | 83.80 | 86.75 | 293,162 | +0.20(+0.23%) |
Jul 09, 2021 | 83.79 | 86.73 | 83.53 | 86.55 | 321,788 | +4.35(+5.29%) |
Jul 08, 2021 | 81.19 | 82.93 | 80.41 | 82.20 | 310,003 | -0.87(-1.05%) |
Jul 07, 2021 | 82.66 | 84.15 | 82.20 | 83.07 | 352,923 | -0.24(-0.29%) |
Jul 06, 2021 | 85.48 | 85.48 | 82.88 | 83.31 | 236,662 | -2.32(-2.71%) |
Jul 02, 2021 | 86.16 | 86.16 | 84.73 | 85.63 | 154,644 | -0.74(-0.86%) |
Jul 01, 2021 | 85.95 | 86.44 | 85.38 | 86.37 | 185,899 | +0.99(+1.16%) |
Jun 30, 2021 | 84.53 | 85.64 | 84.18 | 85.39 | 313,308 | +0.40(+0.47%) |
Jun 29, 2021 | 87.44 | 87.70 | 84.56 | 84.99 | 335,921 | -1.81(-2.08%) |
Jun 28, 2021 | 88.58 | 88.58 | 86.38 | 86.80 | 357,654 | -2.15(-2.41%) |
Jun 25, 2021 | 87.73 | 89.65 | 86.85 | 88.95 | 572,379 | +1.80(+2.06%) |
Jun 24, 2021 | 85.75 | 87.39 | 84.86 | 87.15 | 300,796 | +1.85(+2.17%) |
Jun 23, 2021 | 85.39 | 85.76 | 84.48 | 85.30 | 373,652 | +0.68(+0.80%) |
Jun 22, 2021 | 84.54 | 85.01 | 83.18 | 84.62 | 248,937 | -0.03(-0.03%) |
Jun 21, 2021 | 82.38 | 84.84 | 82.08 | 84.65 | 498,474 | +3.17(+3.89%) |
Jun 18, 2021 | 82.57 | 82.99 | 80.33 | 81.48 | 944,580 | -1.29(-1.55%) |
Jun 17, 2021 | 87.96 | 87.96 | 82.64 | 82.77 | 324,280 | -4.97(-5.67%) |
Jun 16, 2021 | 85.35 | 88.47 | 84.07 | 87.74 | 274,391 | +1.76(+2.05%) |
Jun 15, 2021 | 84.81 | 87.33 | 84.25 | 85.98 | 212,301 | +1.23(+1.45%) |
Jun 14, 2021 | 86.19 | 86.85 | 84.18 | 84.75 | 236,634 | -1.40(-1.63%) |
Jun 11, 2021 | 86.49 | 87.46 | 86.03 | 86.15 | 269,688 | -0.05(-0.06%) |
Jun 10, 2021 | 88.83 | 88.90 | 86.12 | 86.20 | 431,903 | -1.13(-1.30%) |
Jun 09, 2021 | 87.91 | 88.03 | 86.38 | 87.33 | 335,448 | -1.28(-1.44%) |
Jun 08, 2021 | 87.78 | 88.87 | 86.76 | 88.61 | 300,034 | +0.15(+0.18%) |
Jun 07, 2021 | 88.55 | 88.94 | 88.09 | 88.45 | 266,806 | +0.55(+0.63%) |
Jun 04, 2021 | 87.83 | 88.52 | 86.82 | 87.90 | 207,265 | -0.05(-0.05%) |
Jun 03, 2021 | 87.92 | 89.16 | 87.42 | 87.95 | 228,718 | -0.32(-0.36%) |
Jun 02, 2021 | 89.50 | 89.59 | 88.14 | 88.27 | 254,306 | -0.70(-0.78%) |