Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.81 | 89.96 | 87.41 | 89.87 | 1,238,282 | +1.37(+1.55%) |
Aug 30, 2021 | 90.06 | 90.29 | 88.01 | 88.50 | 789,301 | -1.85(-2.05%) |
Aug 27, 2021 | 87.97 | 90.58 | 87.84 | 90.35 | 623,981 | +2.84(+3.24%) |
Aug 26, 2021 | 87.27 | 87.82 | 86.38 | 87.51 | 511,655 | +0.09(+0.11%) |
Aug 25, 2021 | 86.05 | 87.84 | 85.64 | 87.42 | 832,324 | +0.73(+0.84%) |
Aug 24, 2021 | 86.35 | 87.22 | 85.68 | 86.69 | 639,305 | +1.01(+1.18%) |
Aug 23, 2021 | 85.85 | 87.37 | 85.20 | 85.68 | 704,577 | +0.30(+0.35%) |
Aug 20, 2021 | 84.73 | 85.86 | 83.99 | 85.38 | 482,483 | +0.55(+0.65%) |
Aug 19, 2021 | 84.33 | 85.59 | 83.21 | 84.83 | 1,602,728 | -0.79(-0.92%) |
Aug 18, 2021 | 85.05 | 86.33 | 83.96 | 85.61 | 714,103 | +0.41(+0.48%) |
Aug 17, 2021 | 83.79 | 85.82 | 83.78 | 85.21 | 1,354,446 | +0.57(+0.67%) |
Aug 16, 2021 | 83.60 | 85.12 | 83.20 | 84.64 | 493,739 | +0.48(+0.57%) |
Aug 13, 2021 | 85.60 | 85.60 | 83.99 | 84.16 | 692,510 | -1.47(-1.71%) |
Aug 12, 2021 | 85.86 | 86.30 | 84.41 | 85.62 | 653,816 | -0.69(-0.80%) |
Aug 11, 2021 | 85.67 | 86.63 | 84.88 | 86.31 | 607,818 | +0.67(+0.78%) |
Aug 10, 2021 | 84.65 | 85.71 | 84.32 | 85.64 | 609,919 | +0.96(+1.13%) |
Aug 09, 2021 | 86.09 | 86.32 | 83.42 | 84.69 | 892,520 | -2.07(-2.39%) |
Aug 06, 2021 | 86.55 | 87.50 | 85.59 | 86.76 | 1,029,169 | +0.57(+0.66%) |
Aug 05, 2021 | 84.51 | 86.90 | 84.46 | 86.19 | 741,700 | +1.98(+2.35%) |
Aug 04, 2021 | 83.17 | 84.63 | 82.59 | 84.21 | 661,351 | +0.26(+0.30%) |
Aug 03, 2021 | 87.43 | 87.43 | 82.59 | 83.96 | 1,678,587 | -3.25(-3.73%) |
Aug 02, 2021 | 87.46 | 89.17 | 85.86 | 87.21 | 1,507,046 | +0.02(+0.02%) |
Jul 30, 2021 | 88.64 | 89.44 | 86.57 | 87.19 | 2,644,221 | -6.11(-6.55%) |
Jul 29, 2021 | 93.91 | 95.41 | 93.27 | 93.30 | 1,141,021 | -0.17(-0.18%) |
Jul 28, 2021 | 96.23 | 96.59 | 92.66 | 93.47 | 810,412 | -3.10(-3.21%) |
Jul 27, 2021 | 96.29 | 96.65 | 94.01 | 96.58 | 912,046 | +0.32(+0.33%) |
Jul 26, 2021 | 93.27 | 96.68 | 92.81 | 96.25 | 1,147,624 | +3.45(+3.72%) |
Jul 23, 2021 | 92.05 | 93.20 | 91.02 | 92.80 | 958,624 | +1.58(+1.73%) |
Jul 22, 2021 | 90.75 | 91.69 | 89.94 | 91.22 | 976,233 | +0.26(+0.29%) |
Jul 21, 2021 | 90.05 | 92.96 | 89.34 | 90.96 | 919,983 | +1.48(+1.65%) |
Jul 20, 2021 | 84.89 | 89.77 | 84.28 | 89.48 | 877,323 | +4.82(+5.70%) |
Jul 19, 2021 | 87.47 | 87.63 | 83.97 | 84.66 | 1,150,633 | -4.62(-5.17%) |
Jul 16, 2021 | 90.39 | 91.30 | 89.15 | 89.27 | 733,176 | -0.18(-0.20%) |
Jul 15, 2021 | 90.97 | 91.27 | 88.28 | 89.45 | 634,539 | -1.73(-1.90%) |
Jul 14, 2021 | 92.45 | 93.61 | 91.03 | 91.18 | 380,473 | -0.79(-0.86%) |
Jul 13, 2021 | 92.56 | 92.85 | 91.59 | 91.98 | 383,826 | -0.90(-0.97%) |
Jul 12, 2021 | 91.34 | 93.06 | 91.02 | 92.88 | 468,823 | +1.53(+1.68%) |
Jul 09, 2021 | 89.12 | 91.42 | 88.99 | 91.34 | 651,268 | +3.06(+3.47%) |
Jul 08, 2021 | 89.23 | 89.80 | 87.96 | 88.28 | 546,347 | -1.81(-2.01%) |
Jul 07, 2021 | 90.01 | 91.12 | 88.98 | 90.09 | 726,346 | -0.34(-0.38%) |
Jul 06, 2021 | 90.75 | 90.94 | 89.01 | 90.43 | 818,228 | -0.25(-0.27%) |
Jul 02, 2021 | 92.37 | 92.37 | 90.63 | 90.67 | 527,494 | -1.29(-1.40%) |
Jul 01, 2021 | 91.55 | 92.38 | 91.08 | 91.96 | 552,071 | +0.96(+1.05%) |
Jun 30, 2021 | 89.47 | 91.29 | 89.46 | 91.00 | 689,820 | +1.48(+1.65%) |
Jun 29, 2021 | 89.65 | 89.80 | 88.56 | 89.53 | 689,177 | -0.26(-0.29%) |
Jun 28, 2021 | 92.39 | 92.72 | 89.06 | 89.79 | 707,141 | -2.59(-2.81%) |
Jun 25, 2021 | 90.06 | 93.09 | 89.64 | 92.39 | 1,556,465 | +2.52(+2.80%) |
Jun 24, 2021 | 88.99 | 90.03 | 87.84 | 89.87 | 1,163,744 | +1.47(+1.66%) |
Jun 23, 2021 | 87.80 | 89.00 | 87.56 | 88.40 | 828,022 | +0.57(+0.65%) |
Jun 22, 2021 | 87.31 | 88.29 | 85.53 | 87.84 | 865,122 | +1.08(+1.24%) |
Jun 21, 2021 | 86.15 | 87.35 | 85.69 | 86.76 | 1,033,518 | +1.14(+1.34%) |
Jun 18, 2021 | 85.56 | 86.50 | 84.86 | 85.61 | 1,492,447 | -1.01(-1.17%) |
Jun 17, 2021 | 89.57 | 89.96 | 85.22 | 86.62 | 1,688,455 | -2.86(-3.19%) |
Jun 16, 2021 | 90.92 | 90.94 | 89.03 | 89.48 | 871,228 | -1.00(-1.11%) |
Jun 15, 2021 | 92.38 | 92.50 | 90.30 | 90.48 | 735,313 | -1.69(-1.84%) |
Jun 14, 2021 | 93.25 | 93.70 | 91.32 | 92.18 | 482,896 | -1.12(-1.20%) |
Jun 11, 2021 | 93.86 | 94.54 | 92.90 | 93.29 | 526,020 | +0.07(+0.07%) |
Jun 10, 2021 | 94.57 | 94.67 | 91.61 | 93.23 | 693,194 | -1.37(-1.45%) |
Jun 09, 2021 | 96.24 | 96.60 | 94.39 | 94.60 | 685,165 | -1.71(-1.78%) |
Jun 08, 2021 | 94.01 | 97.25 | 93.65 | 96.31 | 1,005,499 | +2.95(+3.16%) |
Jun 07, 2021 | 92.41 | 94.32 | 92.38 | 93.36 | 972,541 | +0.92(+0.99%) |
Jun 04, 2021 | 91.46 | 92.57 | 90.48 | 92.44 | 815,042 | +1.45(+1.59%) |
Jun 03, 2021 | 90.34 | 91.63 | 88.06 | 90.99 | 1,517,488 | -0.04(-0.04%) |
Jun 02, 2021 | 92.67 | 92.68 | 90.60 | 91.03 | 1,346,341 | -1.68(-1.82%) |