Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.05 | 89.33 | 86.93 | 89.16 | 220,670 | +2.07(+2.38%) |
Aug 30, 2021 | 86.06 | 89.30 | 85.34 | 87.09 | 179,689 | +0.83(+0.96%) |
Aug 27, 2021 | 84.00 | 87.33 | 83.14 | 86.26 | 196,082 | +1.85(+2.19%) |
Aug 26, 2021 | 84.16 | 86.64 | 82.51 | 84.41 | 152,679 | -0.11(-0.13%) |
Aug 25, 2021 | 83.27 | 85.10 | 81.04 | 84.52 | 140,898 | +1.13(+1.36%) |
Aug 24, 2021 | 83.33 | 83.81 | 81.78 | 83.39 | 128,057 | +0.00(+0.00%) |
Aug 23, 2021 | 80.62 | 83.50 | 80.25 | 83.39 | 222,439 | +3.39(+4.24%) |
Aug 20, 2021 | 76.42 | 80.09 | 76.42 | 80.00 | 169,444 | +3.06(+3.98%) |
Aug 19, 2021 | 80.00 | 80.77 | 76.62 | 76.94 | 159,892 | -3.86(-4.78%) |
Aug 18, 2021 | 85.10 | 85.10 | 80.75 | 80.80 | 180,159 | -3.92(-4.63%) |
Aug 17, 2021 | 79.61 | 85.22 | 78.63 | 84.72 | 273,553 | +4.73(+5.91%) |
Aug 16, 2021 | 81.78 | 83.04 | 79.82 | 79.99 | 191,444 | -2.40(-2.91%) |
Aug 13, 2021 | 81.25 | 82.61 | 78.50 | 82.39 | 198,062 | +1.40(+1.73%) |
Aug 12, 2021 | 81.80 | 81.80 | 78.50 | 80.99 | 241,693 | -0.31(-0.38%) |
Aug 11, 2021 | 80.54 | 81.66 | 79.55 | 81.30 | 109,129 | +0.87(+1.08%) |
Aug 10, 2021 | 82.50 | 82.50 | 78.13 | 80.43 | 181,647 | +0.37(+0.46%) |
Aug 09, 2021 | 78.60 | 80.78 | 78.17 | 80.06 | 87,390 | +1.41(+1.79%) |
Aug 06, 2021 | 82.69 | 83.05 | 78.52 | 78.65 | 176,076 | -3.96(-4.79%) |
Aug 05, 2021 | 80.04 | 82.84 | 79.48 | 82.61 | 127,749 | +2.68(+3.35%) |
Aug 04, 2021 | 77.63 | 80.72 | 77.63 | 79.93 | 133,220 | +1.94(+2.49%) |
Aug 03, 2021 | 79.86 | 81.07 | 77.42 | 77.99 | 340,961 | -1.58(-1.99%) |
Aug 02, 2021 | 80.41 | 81.42 | 79.36 | 79.57 | 415,481 | +0.01(+0.01%) |
Jul 30, 2021 | 81.37 | 82.77 | 79.40 | 79.56 | 302,272 | -1.94(-2.38%) |
Jul 29, 2021 | 81.98 | 83.35 | 80.57 | 81.50 | 274,557 | -0.33(-0.40%) |
Jul 28, 2021 | 80.95 | 82.47 | 80.16 | 81.83 | 159,005 | +1.13(+1.40%) |
Jul 27, 2021 | 81.60 | 81.72 | 79.08 | 80.70 | 193,102 | -0.89(-1.09%) |
Jul 26, 2021 | 81.77 | 82.78 | 80.89 | 81.59 | 142,482 | -0.51(-0.62%) |
Jul 23, 2021 | 82.26 | 82.72 | 81.61 | 82.10 | 101,992 | -0.16(-0.19%) |
Jul 22, 2021 | 82.02 | 83.15 | 80.75 | 82.26 | 523,161 | -0.17(-0.21%) |
Jul 21, 2021 | 81.95 | 83.05 | 81.01 | 82.43 | 223,184 | +0.83(+1.02%) |
Jul 20, 2021 | 80.07 | 82.33 | 78.88 | 81.60 | 266,282 | +1.92(+2.41%) |
Jul 19, 2021 | 81.48 | 81.48 | 79.23 | 79.68 | 214,410 | -1.14(-1.41%) |
Jul 16, 2021 | 79.80 | 83.00 | 79.22 | 80.82 | 292,636 | +1.58(+1.99%) |
Jul 15, 2021 | 76.91 | 81.69 | 75.75 | 79.24 | 809,400 | +2.71(+3.54%) |
Jul 14, 2021 | 78.93 | 79.12 | 75.41 | 76.53 | 652,820 | -1.85(-2.36%) |
Jul 13, 2021 | 82.78 | 84.28 | 78.33 | 78.38 | 303,330 | -4.60(-5.54%) |
Jul 12, 2021 | 83.98 | 84.86 | 81.70 | 82.98 | 234,007 | -0.91(-1.08%) |
Jul 09, 2021 | 85.44 | 85.83 | 82.56 | 83.89 | 140,279 | -0.53(-0.63%) |
Jul 08, 2021 | 84.01 | 85.18 | 82.59 | 84.42 | 252,190 | +0.16(+0.19%) |
Jul 07, 2021 | 85.53 | 86.90 | 82.86 | 84.26 | 270,119 | -1.20(-1.40%) |
Jul 06, 2021 | 85.56 | 87.42 | 85.38 | 85.46 | 253,740 | -0.36(-0.42%) |
Jul 02, 2021 | 87.38 | 87.53 | 85.67 | 85.82 | 152,643 | -1.48(-1.70%) |
Jul 01, 2021 | 85.85 | 88.87 | 85.39 | 87.30 | 296,769 | +1.93(+2.26%) |
Jun 30, 2021 | 88.16 | 89.82 | 85.10 | 85.37 | 337,393 | -2.95(-3.34%) |
Jun 29, 2021 | 92.47 | 92.85 | 88.03 | 88.32 | 303,844 | -4.04(-4.37%) |
Jun 28, 2021 | 93.18 | 94.44 | 91.86 | 92.36 | 221,076 | +0.07(+0.08%) |
Jun 25, 2021 | 94.86 | 95.09 | 91.74 | 92.29 | 1,314,014 | -1.97(-2.09%) |
Jun 24, 2021 | 91.92 | 94.78 | 91.06 | 94.26 | 230,071 | +3.02(+3.31%) |
Jun 23, 2021 | 91.18 | 92.32 | 89.23 | 91.24 | 181,755 | +0.50(+0.55%) |
Jun 22, 2021 | 92.34 | 94.79 | 88.45 | 90.74 | 386,723 | -2.04(-2.20%) |
Jun 21, 2021 | 92.65 | 96.47 | 91.80 | 92.78 | 294,743 | +0.92(+1.00%) |
Jun 18, 2021 | 88.24 | 92.52 | 87.65 | 91.86 | 751,616 | +2.48(+2.77%) |
Jun 17, 2021 | 88.89 | 89.96 | 87.44 | 89.38 | 193,486 | +0.12(+0.13%) |
Jun 16, 2021 | 91.48 | 93.52 | 87.95 | 89.26 | 276,553 | -2.54(-2.77%) |
Jun 15, 2021 | 90.90 | 92.21 | 89.73 | 91.80 | 217,501 | +0.93(+1.02%) |
Jun 14, 2021 | 94.62 | 95.01 | 90.00 | 90.87 | 271,180 | -3.04(-3.24%) |
Jun 11, 2021 | 92.58 | 95.09 | 91.31 | 93.91 | 253,814 | +1.53(+1.66%) |
Jun 10, 2021 | 92.43 | 93.25 | 89.39 | 92.38 | 296,019 | +0.07(+0.08%) |
Jun 09, 2021 | 93.09 | 93.32 | 90.58 | 92.31 | 299,036 | -0.07(-0.08%) |
Jun 08, 2021 | 91.98 | 93.49 | 90.99 | 92.38 | 216,091 | +1.07(+1.17%) |
Jun 07, 2021 | 89.51 | 93.28 | 89.51 | 91.31 | 356,014 | +1.69(+1.89%) |
Jun 04, 2021 | 90.97 | 94.86 | 88.19 | 89.62 | 344,037 | -1.25(-1.38%) |
Jun 03, 2021 | 95.09 | 97.45 | 90.16 | 90.87 | 240,669 | -4.70(-4.92%) |
Jun 02, 2021 | 96.62 | 97.02 | 93.16 | 95.57 | 152,396 | -0.97(-1.00%) |