Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 98.47 | 98.99 | 96.65 | 97.33 | 66,813 | -0.67(-0.69%) |
Aug 30, 2021 | 98.38 | 98.50 | 96.90 | 98.00 | 95,877 | +1.25(+1.29%) |
Aug 27, 2021 | 97.37 | 97.74 | 94.81 | 96.75 | 66,366 | +1.89(+1.99%) |
Aug 26, 2021 | 96.91 | 96.91 | 94.75 | 94.86 | 66,882 | -2.27(-2.33%) |
Aug 25, 2021 | 96.96 | 97.88 | 95.92 | 97.13 | 55,275 | -0.87(-0.89%) |
Aug 24, 2021 | 98.55 | 99.00 | 97.50 | 98.00 | 70,815 | +0.00(+0.00%) |
Aug 23, 2021 | 96.42 | 98.99 | 96.00 | 98.00 | 240,065 | +3.00(+3.16%) |
Aug 20, 2021 | 93.43 | 95.60 | 93.41 | 95.00 | 89,648 | +1.20(+1.28%) |
Aug 19, 2021 | 93.17 | 94.11 | 93.00 | 93.80 | 72,299 | -0.46(-0.49%) |
Aug 18, 2021 | 95.58 | 96.45 | 94.26 | 94.26 | 14,390 | -0.39(-0.41%) |
Aug 17, 2021 | 94.30 | 96.00 | 94.04 | 94.65 | 28,852 | -0.40(-0.42%) |
Aug 16, 2021 | 95.60 | 95.67 | 92.35 | 95.05 | 167,127 | -1.45(-1.50%) |
Aug 13, 2021 | 96.45 | 97.20 | 95.78 | 96.50 | 111,466 | +0.17(+0.18%) |
Aug 12, 2021 | 95.46 | 97.75 | 95.00 | 96.33 | 102,125 | +0.08(+0.08%) |
Aug 11, 2021 | 99.10 | 99.13 | 95.64 | 96.25 | 163,072 | +0.05(+0.05%) |
Aug 10, 2021 | 98.00 | 98.37 | 96.08 | 96.20 | 320,249 | -1.44(-1.47%) |
Aug 09, 2021 | 95.00 | 99.95 | 95.00 | 97.64 | 672,981 | +1.76(+1.84%) |
Aug 06, 2021 | 97.89 | 99.94 | 95.27 | 95.88 | 443,758 | -3.10(-3.13%) |
Aug 05, 2021 | 91.87 | 101.91 | 91.87 | 98.98 | 593,207 | +5.25(+5.60%) |
Aug 04, 2021 | 94.21 | 95.05 | 92.00 | 93.73 | 137,711 | -1.32(-1.39%) |
Aug 03, 2021 | 95.12 | 96.36 | 92.42 | 95.05 | 417,849 | -0.70(-0.73%) |
Aug 02, 2021 | 87.55 | 99.25 | 87.10 | 95.75 | 716,724 | +24.91(+35.16%) |
Jul 30, 2021 | 70.56 | 72.50 | 70.56 | 70.84 | 12,480 | -4.57(-6.06%) |
Jul 29, 2021 | 74.25 | 76.45 | 74.25 | 75.41 | 8,802 | +1.77(+2.40%) |
Jul 28, 2021 | 72.03 | 73.64 | 71.85 | 73.64 | 12,851 | -0.59(-0.79%) |
Jul 27, 2021 | 76.00 | 76.00 | 73.80 | 74.23 | 41,716 | -2.39(-3.13%) |
Jul 26, 2021 | 77.91 | 77.91 | 76.25 | 76.62 | 24,535 | -2.19(-2.78%) |
Jul 23, 2021 | 77.92 | 78.82 | 77.72 | 78.81 | 12,336 | +1.01(+1.30%) |
Jul 22, 2021 | 78.96 | 78.96 | 76.85 | 77.80 | 4,901 | -1.44(-1.82%) |
Jul 21, 2021 | 77.75 | 79.41 | 77.75 | 79.24 | 14,706 | +0.26(+0.33%) |
Jul 20, 2021 | 78.50 | 78.98 | 77.40 | 78.98 | 49,664 | +4.23(+5.66%) |
Jul 19, 2021 | 75.50 | 78.11 | 74.50 | 74.75 | 20,386 | -0.44(-0.59%) |
Jul 16, 2021 | 76.50 | 76.50 | 75.19 | 75.19 | 13,524 | -2.30(-2.97%) |
Jul 15, 2021 | 76.57 | 78.60 | 76.57 | 77.49 | 8,469 | -1.71(-2.16%) |
Jul 14, 2021 | 80.00 | 81.07 | 78.95 | 79.20 | 23,953 | -4.30(-5.15%) |
Jul 13, 2021 | 89.15 | 89.15 | 82.27 | 83.50 | 78,019 | -5.03(-5.68%) |
Jul 12, 2021 | 87.58 | 89.69 | 87.58 | 88.53 | 9,240 | -0.87(-0.97%) |
Jul 09, 2021 | 87.25 | 89.40 | 87.25 | 89.40 | 8,969 | -1.77(-1.95%) |
Jul 08, 2021 | 91.75 | 91.94 | 90.00 | 91.17 | 16,594 | +1.58(+1.77%) |
Jul 07, 2021 | 91.10 | 91.10 | 89.50 | 89.59 | 17,179 | +3.89(+4.54%) |
Jul 06, 2021 | 85.92 | 87.76 | 85.25 | 85.70 | 18,429 | -3.62(-4.05%) |
Jul 02, 2021 | 90.09 | 90.09 | 87.73 | 89.32 | 5,299 | +0.19(+0.21%) |
Jul 01, 2021 | 89.00 | 89.13 | 88.36 | 89.13 | 10,568 | +0.84(+0.95%) |
Jun 30, 2021 | 89.43 | 89.43 | 87.35 | 88.29 | 93,679 | -2.35(-2.59%) |
Jun 29, 2021 | 90.00 | 90.99 | 90.00 | 90.64 | 140,268 | +0.23(+0.25%) |
Jun 28, 2021 | 90.00 | 91.42 | 89.00 | 90.41 | 161,804 | -6.51(-6.72%) |
Jun 25, 2021 | 98.00 | 99.00 | 96.81 | 96.92 | 84,147 | -2.32(-2.34%) |
Jun 24, 2021 | 97.87 | 100.00 | 97.87 | 99.24 | 32,289 | +5.12(+5.44%) |
Jun 23, 2021 | 92.03 | 94.30 | 92.03 | 94.12 | 61,915 | +4.07(+4.52%) |
Jun 22, 2021 | 89.98 | 90.18 | 88.21 | 90.05 | 19,449 | +1.15(+1.29%) |
Jun 21, 2021 | 87.24 | 89.09 | 87.24 | 88.90 | 30,253 | +4.06(+4.79%) |
Jun 18, 2021 | 85.80 | 85.80 | 84.45 | 84.84 | 15,405 | +2.44(+2.96%) |
Jun 17, 2021 | 82.67 | 82.67 | 81.53 | 82.40 | 10,489 | +1.68(+2.07%) |
Jun 16, 2021 | 81.75 | 81.75 | 80.25 | 80.72 | 18,997 | -0.44(-0.54%) |
Jun 15, 2021 | 81.99 | 81.99 | 80.74 | 81.16 | 27,567 | +0.42(+0.53%) |
Jun 14, 2021 | 80.96 | 81.01 | 79.96 | 80.73 | 12,211 | +0.25(+0.31%) |
Jun 11, 2021 | 80.87 | 80.87 | 79.95 | 80.49 | 13,218 | +2.49(+3.19%) |
Jun 10, 2021 | 77.88 | 78.20 | 77.08 | 78.00 | 16,427 | +1.50(+1.96%) |
Jun 09, 2021 | 77.05 | 77.54 | 75.96 | 76.50 | 9,601 | +1.00(+1.33%) |
Jun 08, 2021 | 75.16 | 75.64 | 74.81 | 75.50 | 10,530 | +1.22(+1.64%) |
Jun 07, 2021 | 74.08 | 75.64 | 74.08 | 74.28 | 8,789 | +0.72(+0.98%) |
Jun 04, 2021 | 74.11 | 74.11 | 73.00 | 73.56 | 13,483 | +0.73(+1.00%) |
Jun 03, 2021 | 73.00 | 73.12 | 72.42 | 72.83 | 16,715 | +0.81(+1.12%) |
Jun 02, 2021 | 72.12 | 72.15 | 70.96 | 72.02 | 16,158 | -0.57(-0.79%) |