Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.21 | 85.67 | 81.21 | 83.55 | 531 | +2.36(+2.91%) |
Aug 30, 2021 | 81.40 | 83.05 | 81.19 | 81.19 | 131 | -0.11(-0.14%) |
Aug 27, 2021 | 81.79 | 82.02 | 80.14 | 81.30 | 1,631 | -0.26(-0.31%) |
Aug 26, 2021 | 82.47 | 82.47 | 79.05 | 81.56 | 2,036 | -0.49(-0.60%) |
Aug 25, 2021 | 82.27 | 82.27 | 80.69 | 82.05 | 2,082 | -1.63(-1.95%) |
Aug 24, 2021 | 80.81 | 85.00 | 80.81 | 83.68 | 285 | +0.99(+1.19%) |
Aug 23, 2021 | 82.88 | 82.88 | 80.95 | 82.69 | 1,755 | +1.84(+2.28%) |
Aug 20, 2021 | 80.81 | 80.89 | 79.20 | 80.85 | 375 | +0.59(+0.74%) |
Aug 19, 2021 | 79.90 | 81.54 | 79.76 | 80.26 | 901 | -1.88(-2.29%) |
Aug 18, 2021 | 81.92 | 83.76 | 81.92 | 82.14 | 441 | +0.54(+0.67%) |
Aug 17, 2021 | 82.00 | 82.00 | 80.34 | 81.60 | 388 | -0.35(-0.43%) |
Aug 16, 2021 | 82.03 | 82.03 | 80.70 | 81.95 | 622 | +0.19(+0.24%) |
Aug 13, 2021 | 83.24 | 83.24 | 81.25 | 81.76 | 632 | -1.59(-1.91%) |
Aug 12, 2021 | 83.93 | 83.93 | 82.13 | 83.35 | 4,193 | +0.45(+0.55%) |
Aug 11, 2021 | 84.49 | 84.49 | 82.71 | 82.89 | 261 | -1.26(-1.49%) |
Aug 10, 2021 | 82.59 | 84.37 | 82.59 | 84.15 | 1,238 | +0.07(+0.09%) |
Aug 09, 2021 | 84.19 | 84.19 | 82.49 | 84.08 | 172 | +0.41(+0.49%) |
Aug 06, 2021 | 82.46 | 84.30 | 82.46 | 83.67 | 6,848 | -1.51(-1.77%) |
Aug 05, 2021 | 85.43 | 85.44 | 83.93 | 85.18 | 736 | +1.06(+1.26%) |
Aug 04, 2021 | 85.46 | 85.66 | 83.47 | 84.12 | 658 | +0.31(+0.37%) |
Aug 03, 2021 | 84.84 | 85.24 | 83.51 | 83.81 | 1,053 | -1.93(-2.25%) |
Aug 02, 2021 | 86.17 | 86.17 | 83.69 | 85.74 | 3,448 | +2.74(+3.30%) |
Jul 30, 2021 | 81.45 | 83.70 | 81.41 | 83.00 | 626 | -4.90(-5.57%) |
Jul 29, 2021 | 85.84 | 88.57 | 83.76 | 87.90 | 773 | +7.00(+8.65%) |
Jul 28, 2021 | 82.91 | 82.92 | 80.90 | 80.90 | 174 | -0.02(-0.02%) |
Jul 27, 2021 | 82.49 | 82.49 | 80.51 | 80.92 | 724 | -0.35(-0.43%) |
Jul 26, 2021 | 81.00 | 82.60 | 81.00 | 81.27 | 1,465 | +1.61(+2.01%) |
Jul 23, 2021 | 80.00 | 81.58 | 79.66 | 79.66 | 3,257 | -1.05(-1.30%) |
Jul 22, 2021 | 80.35 | 80.71 | 80.00 | 80.71 | 319 | -0.43(-0.53%) |
Jul 21, 2021 | 80.71 | 81.14 | 78.83 | 81.14 | 817 | +2.13(+2.70%) |
Jul 20, 2021 | 80.07 | 80.25 | 78.76 | 79.01 | 1,779 | -1.45(-1.80%) |
Jul 19, 2021 | 80.90 | 80.90 | 78.72 | 80.46 | 1,575 | -1.54(-1.88%) |
Jul 16, 2021 | 82.71 | 82.72 | 81.16 | 82.00 | 2,097 | -1.25(-1.51%) |
Jul 15, 2021 | 83.61 | 83.61 | 82.07 | 83.25 | 559 | -0.59(-0.71%) |
Jul 14, 2021 | 84.00 | 84.20 | 82.48 | 83.85 | 648 | +1.70(+2.07%) |
Jul 13, 2021 | 83.05 | 83.06 | 81.46 | 82.15 | 2,517 | -1.21(-1.45%) |
Jul 12, 2021 | 81.86 | 83.37 | 81.86 | 83.36 | 404 | +0.86(+1.04%) |
Jul 09, 2021 | 81.79 | 82.54 | 79.74 | 82.50 | 2,761 | +0.75(+0.92%) |
Jul 08, 2021 | 80.65 | 82.39 | 79.62 | 81.75 | 590 | -0.05(-0.06%) |
Jul 07, 2021 | 82.05 | 82.05 | 80.50 | 81.80 | 558 | +0.43(+0.53%) |
Jul 06, 2021 | 81.36 | 81.37 | 79.74 | 81.37 | 508 | +5.40(+7.11%) |
Jul 02, 2021 | 78.59 | 78.61 | 75.12 | 75.97 | 308 | -0.59(-0.77%) |
Jul 01, 2021 | 75.00 | 76.64 | 74.80 | 76.56 | 477 | +0.85(+1.12%) |
Jun 30, 2021 | 77.46 | 77.46 | 75.61 | 75.70 | 23,558 | -0.41(-0.54%) |
Jun 29, 2021 | 76.07 | 76.11 | 74.64 | 76.11 | 201 | +1.46(+1.96%) |
Jun 28, 2021 | 74.32 | 75.66 | 74.29 | 74.65 | 369 | -1.20(-1.58%) |
Jun 25, 2021 | 75.99 | 75.99 | 74.31 | 75.85 | 1,146 | +0.92(+1.23%) |
Jun 24, 2021 | 74.94 | 74.95 | 73.51 | 74.92 | 528 | +0.44(+0.59%) |
Jun 23, 2021 | 74.99 | 74.99 | 73.33 | 74.49 | 83 | -0.71(-0.94%) |
Jun 22, 2021 | 76.39 | 76.39 | 75.00 | 75.19 | 434 | -1.31(-1.71%) |
Jun 21, 2021 | 76.31 | 77.71 | 76.06 | 76.50 | 1,880 | -0.48(-0.62%) |
Jun 18, 2021 | 78.23 | 78.26 | 76.80 | 76.98 | 63,767 | -0.49(-0.64%) |
Jun 17, 2021 | 77.46 | 77.47 | 76.00 | 77.47 | 461 | -0.73(-0.93%) |
Jun 16, 2021 | 79.21 | 79.25 | 77.14 | 78.20 | 404 | +0.10(+0.13%) |
Jun 15, 2021 | 78.18 | 78.18 | 76.67 | 78.10 | 711 | +0.69(+0.89%) |
Jun 14, 2021 | 75.96 | 77.43 | 75.80 | 77.41 | 157 | +1.56(+2.06%) |
Jun 11, 2021 | 76.39 | 76.39 | 75.12 | 75.85 | 822 | +0.51(+0.68%) |
Jun 10, 2021 | 76.33 | 76.34 | 75.28 | 75.34 | 1,498 | -0.58(-0.77%) |
Jun 09, 2021 | 76.69 | 76.69 | 75.20 | 75.92 | 363 | -0.88(-1.15%) |
Jun 08, 2021 | 78.08 | 78.08 | 76.75 | 76.80 | 1,238 | -1.64(-2.09%) |
Jun 07, 2021 | 78.00 | 79.01 | 77.34 | 78.44 | 750 | +0.19(+0.24%) |
Jun 04, 2021 | 78.65 | 78.70 | 77.54 | 78.25 | 689 | -0.15(-0.19%) |
Jun 03, 2021 | 78.65 | 78.90 | 77.05 | 78.40 | 1,805 | +0.05(+0.06%) |
Jun 02, 2021 | 78.86 | 78.86 | 77.20 | 78.35 | 720 | +0.90(+1.16%) |