Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.49 | 89.64 | 87.10 | 89.55 | 1,242,754 | +1.37(+1.55%) |
Aug 30, 2021 | 89.73 | 89.97 | 87.69 | 88.18 | 792,151 | -1.85(-2.05%) |
Aug 27, 2021 | 87.65 | 90.26 | 87.53 | 90.03 | 626,234 | +2.83(+3.24%) |
Aug 26, 2021 | 86.95 | 87.50 | 86.07 | 87.20 | 513,502 | +0.09(+0.11%) |
Aug 25, 2021 | 85.74 | 87.53 | 85.33 | 87.10 | 835,329 | +0.73(+0.84%) |
Aug 24, 2021 | 86.04 | 86.91 | 85.37 | 86.38 | 641,613 | +1.01(+1.18%) |
Aug 23, 2021 | 85.54 | 87.06 | 84.89 | 85.37 | 707,121 | +0.30(+0.35%) |
Aug 20, 2021 | 84.43 | 85.55 | 83.68 | 85.07 | 484,225 | +0.55(+0.65%) |
Aug 19, 2021 | 84.02 | 85.29 | 82.91 | 84.52 | 1,608,515 | -0.78(-0.92%) |
Aug 18, 2021 | 84.75 | 86.02 | 83.65 | 85.30 | 716,681 | +0.41(+0.48%) |
Aug 17, 2021 | 83.48 | 85.51 | 83.48 | 84.90 | 1,359,337 | +0.57(+0.67%) |
Aug 16, 2021 | 83.30 | 84.81 | 82.90 | 84.33 | 495,522 | +0.48(+0.57%) |
Aug 13, 2021 | 85.29 | 85.29 | 83.68 | 83.85 | 695,011 | -1.46(-1.71%) |
Aug 12, 2021 | 85.55 | 85.99 | 84.11 | 85.31 | 656,176 | -0.69(-0.80%) |
Aug 11, 2021 | 85.36 | 86.32 | 84.58 | 86.00 | 610,013 | +0.67(+0.78%) |
Aug 10, 2021 | 84.34 | 85.40 | 84.01 | 85.33 | 612,121 | +0.95(+1.13%) |
Aug 09, 2021 | 85.78 | 86.01 | 83.12 | 84.38 | 895,743 | -2.06(-2.39%) |
Aug 06, 2021 | 86.24 | 87.19 | 85.28 | 86.44 | 1,032,885 | +0.57(+0.66%) |
Aug 05, 2021 | 84.20 | 86.59 | 84.15 | 85.88 | 744,378 | +1.97(+2.35%) |
Aug 04, 2021 | 82.87 | 84.32 | 82.30 | 83.91 | 663,739 | +0.25(+0.30%) |
Aug 03, 2021 | 87.11 | 87.11 | 82.30 | 83.65 | 1,684,648 | -3.24(-3.73%) |
Aug 02, 2021 | 87.14 | 88.85 | 85.55 | 86.90 | 1,512,488 | +0.02(+0.02%) |
Jul 30, 2021 | 88.32 | 89.12 | 86.26 | 86.88 | 2,653,769 | -6.09(-6.55%) |
Jul 29, 2021 | 93.57 | 95.07 | 92.94 | 92.97 | 1,145,141 | -0.17(-0.18%) |
Jul 28, 2021 | 95.88 | 96.24 | 92.33 | 93.14 | 813,339 | -3.09(-3.21%) |
Jul 27, 2021 | 95.95 | 96.30 | 93.67 | 96.23 | 915,340 | +0.32(+0.33%) |
Jul 26, 2021 | 92.94 | 96.33 | 92.48 | 95.91 | 1,151,768 | +3.44(+3.72%) |
Jul 23, 2021 | 91.72 | 92.86 | 90.70 | 92.47 | 962,086 | +1.57(+1.73%) |
Jul 22, 2021 | 90.42 | 91.36 | 89.62 | 90.89 | 979,758 | +0.26(+0.29%) |
Jul 21, 2021 | 89.72 | 92.63 | 89.02 | 90.63 | 923,305 | +1.47(+1.65%) |
Jul 20, 2021 | 84.59 | 89.44 | 83.98 | 89.16 | 880,491 | +4.81(+5.70%) |
Jul 19, 2021 | 87.15 | 87.31 | 83.66 | 84.35 | 1,154,788 | -4.60(-5.17%) |
Jul 16, 2021 | 90.06 | 90.97 | 88.83 | 88.95 | 735,823 | -0.18(-0.20%) |
Jul 15, 2021 | 90.64 | 90.94 | 87.96 | 89.13 | 636,831 | -1.72(-1.90%) |
Jul 14, 2021 | 92.12 | 93.27 | 90.71 | 90.86 | 381,846 | -0.79(-0.86%) |
Jul 13, 2021 | 92.22 | 92.51 | 91.26 | 91.65 | 385,212 | -0.90(-0.97%) |
Jul 12, 2021 | 91.02 | 92.72 | 90.70 | 92.54 | 470,516 | +1.53(+1.68%) |
Jul 09, 2021 | 88.80 | 91.09 | 88.67 | 91.02 | 653,620 | +3.05(+3.47%) |
Jul 08, 2021 | 88.90 | 89.48 | 87.65 | 87.96 | 548,320 | -1.80(-2.01%) |
Jul 07, 2021 | 89.69 | 90.79 | 88.66 | 89.76 | 728,969 | -0.34(-0.38%) |
Jul 06, 2021 | 90.42 | 90.61 | 88.69 | 90.10 | 821,183 | -0.25(-0.27%) |
Jul 02, 2021 | 92.03 | 92.03 | 90.30 | 90.35 | 529,399 | -1.28(-1.40%) |
Jul 01, 2021 | 91.22 | 92.04 | 90.76 | 91.63 | 554,065 | +0.95(+1.05%) |
Jun 30, 2021 | 89.15 | 90.96 | 89.14 | 90.68 | 692,311 | +1.47(+1.65%) |
Jun 29, 2021 | 89.33 | 89.48 | 88.25 | 89.21 | 691,666 | -0.26(-0.29%) |
Jun 28, 2021 | 92.06 | 92.38 | 88.74 | 89.47 | 709,694 | -2.58(-2.81%) |
Jun 25, 2021 | 89.73 | 92.76 | 89.32 | 92.05 | 1,562,085 | +2.51(+2.80%) |
Jun 24, 2021 | 88.67 | 89.71 | 87.52 | 89.55 | 1,167,947 | +1.46(+1.66%) |
Jun 23, 2021 | 87.48 | 88.68 | 87.25 | 88.08 | 831,012 | +0.57(+0.65%) |
Jun 22, 2021 | 86.99 | 87.97 | 85.22 | 87.52 | 868,246 | +1.07(+1.24%) |
Jun 21, 2021 | 85.84 | 87.04 | 85.38 | 86.44 | 1,037,250 | +1.14(+1.34%) |
Jun 18, 2021 | 85.25 | 86.19 | 84.55 | 85.30 | 1,497,837 | -1.01(-1.17%) |
Jun 17, 2021 | 89.24 | 89.64 | 84.92 | 86.31 | 1,694,552 | -2.85(-3.19%) |
Jun 16, 2021 | 90.59 | 90.61 | 88.71 | 89.16 | 874,374 | -1.00(-1.11%) |
Jun 15, 2021 | 92.04 | 92.17 | 89.98 | 90.16 | 737,968 | -1.69(-1.84%) |
Jun 14, 2021 | 92.91 | 93.36 | 90.99 | 91.85 | 484,640 | -1.11(-1.20%) |
Jun 11, 2021 | 93.52 | 94.20 | 92.56 | 92.96 | 527,920 | +0.07(+0.07%) |
Jun 10, 2021 | 94.23 | 94.33 | 91.28 | 92.89 | 695,698 | -1.37(-1.45%) |
Jun 09, 2021 | 95.89 | 96.25 | 94.05 | 94.26 | 687,639 | -1.71(-1.78%) |
Jun 08, 2021 | 93.67 | 96.90 | 93.32 | 95.96 | 1,009,130 | +2.94(+3.16%) |
Jun 07, 2021 | 92.08 | 93.98 | 92.04 | 93.02 | 976,052 | +0.91(+0.99%) |
Jun 04, 2021 | 91.13 | 92.23 | 90.16 | 92.11 | 817,985 | +1.44(+1.59%) |
Jun 03, 2021 | 90.02 | 91.30 | 87.75 | 90.67 | 1,522,967 | -0.04(-0.04%) |
Jun 02, 2021 | 92.34 | 92.35 | 90.28 | 90.71 | 1,351,203 | -1.68(-1.82%) |