Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.19 | 78.76 | 73.57 | 75.10 | 237,949 | -1.60(-2.09%) |
Aug 30, 2021 | 79.45 | 79.68 | 74.81 | 76.70 | 229,475 | -2.35(-2.97%) |
Aug 27, 2021 | 76.73 | 80.02 | 76.73 | 79.05 | 144,161 | +2.57(+3.36%) |
Aug 26, 2021 | 77.57 | 80.07 | 75.76 | 76.48 | 201,572 | -2.54(-3.21%) |
Aug 25, 2021 | 76.25 | 80.72 | 74.16 | 79.02 | 105,663 | +2.19(+2.85%) |
Aug 24, 2021 | 79.76 | 79.97 | 75.64 | 76.83 | 92,656 | -2.93(-3.67%) |
Aug 23, 2021 | 77.38 | 80.11 | 76.64 | 79.76 | 190,135 | +3.62(+4.75%) |
Aug 20, 2021 | 73.08 | 77.46 | 73.08 | 76.14 | 146,691 | +2.80(+3.82%) |
Aug 19, 2021 | 72.94 | 74.62 | 70.97 | 73.34 | 389,175 | -0.34(-0.46%) |
Aug 18, 2021 | 74.22 | 75.54 | 73.47 | 73.68 | 346,220 | -1.32(-1.76%) |
Aug 17, 2021 | 73.95 | 75.75 | 72.78 | 75.00 | 359,899 | +0.07(+0.09%) |
Aug 16, 2021 | 74.65 | 76.16 | 72.66 | 74.93 | 105,808 | -0.38(-0.50%) |
Aug 13, 2021 | 73.39 | 76.44 | 73.14 | 75.31 | 165,254 | +1.24(+1.67%) |
Aug 12, 2021 | 71.17 | 74.35 | 71.06 | 74.07 | 439,477 | +3.42(+4.84%) |
Aug 11, 2021 | 72.00 | 72.93 | 67.83 | 70.65 | 555,633 | -3.80(-5.10%) |
Aug 10, 2021 | 81.41 | 81.67 | 74.34 | 74.45 | 294,660 | -6.48(-8.01%) |
Aug 09, 2021 | 81.46 | 81.77 | 79.55 | 80.93 | 124,864 | -0.92(-1.12%) |
Aug 06, 2021 | 86.98 | 88.05 | 81.50 | 81.85 | 396,389 | -4.16(-4.84%) |
Aug 05, 2021 | 86.09 | 87.62 | 85.00 | 86.01 | 391,036 | -0.04(-0.05%) |
Aug 04, 2021 | 84.75 | 88.62 | 84.75 | 86.05 | 114,817 | +0.43(+0.50%) |
Aug 03, 2021 | 85.44 | 86.37 | 82.25 | 85.62 | 100,914 | +0.31(+0.36%) |
Aug 02, 2021 | 86.20 | 87.62 | 84.43 | 85.31 | 149,535 | -0.31(-0.36%) |
Jul 30, 2021 | 87.85 | 88.90 | 84.43 | 85.62 | 214,198 | -2.64(-2.99%) |
Jul 29, 2021 | 88.00 | 89.75 | 87.03 | 88.26 | 336,101 | +0.56(+0.64%) |
Jul 28, 2021 | 84.83 | 88.00 | 82.51 | 87.70 | 198,880 | +3.15(+3.73%) |
Jul 27, 2021 | 84.37 | 85.92 | 83.08 | 84.55 | 230,664 | -0.16(-0.19%) |
Jul 26, 2021 | 83.17 | 84.98 | 81.22 | 84.71 | 160,340 | +1.72(+2.07%) |
Jul 23, 2021 | 82.82 | 83.75 | 79.61 | 82.99 | 181,691 | +1.00(+1.22%) |
Jul 22, 2021 | 82.97 | 83.85 | 80.86 | 81.99 | 193,065 | -1.07(-1.29%) |
Jul 21, 2021 | 82.63 | 84.25 | 81.35 | 83.06 | 189,238 | +1.16(+1.42%) |
Jul 20, 2021 | 75.90 | 82.23 | 75.90 | 81.90 | 491,158 | +5.84(+7.68%) |
Jul 19, 2021 | 76.38 | 77.40 | 75.04 | 76.06 | 286,357 | -1.65(-2.12%) |
Jul 16, 2021 | 79.05 | 79.10 | 75.56 | 77.71 | 235,369 | -0.30(-0.38%) |
Jul 15, 2021 | 78.15 | 78.98 | 75.55 | 78.01 | 205,062 | -0.88(-1.12%) |
Jul 14, 2021 | 81.21 | 84.83 | 78.65 | 78.89 | 164,429 | -2.04(-2.52%) |
Jul 13, 2021 | 83.05 | 84.50 | 80.01 | 80.93 | 144,502 | -2.45(-2.94%) |
Jul 12, 2021 | 83.94 | 85.76 | 82.29 | 83.38 | 162,874 | -0.56(-0.67%) |
Jul 09, 2021 | 82.87 | 84.86 | 82.43 | 83.94 | 105,249 | +1.79(+2.18%) |
Jul 08, 2021 | 81.49 | 84.32 | 81.49 | 82.15 | 124,104 | -1.35(-1.62%) |
Jul 07, 2021 | 84.00 | 84.54 | 81.53 | 83.50 | 162,744 | -0.31(-0.37%) |
Jul 06, 2021 | 86.58 | 86.58 | 83.06 | 83.81 | 97,877 | -2.33(-2.70%) |
Jul 02, 2021 | 85.88 | 86.99 | 85.19 | 86.14 | 134,987 | -0.55(-0.63%) |
Jul 01, 2021 | 83.36 | 87.25 | 78.63 | 86.69 | 218,000 | +4.28(+5.19%) |
Jun 30, 2021 | 78.71 | 82.86 | 78.70 | 82.41 | 278,214 | +3.13(+3.95%) |
Jun 29, 2021 | 83.25 | 84.02 | 78.49 | 79.28 | 337,632 | -3.56(-4.30%) |
Jun 28, 2021 | 84.90 | 85.62 | 82.24 | 82.84 | 142,284 | -2.05(-2.41%) |
Jun 25, 2021 | 86.00 | 86.00 | 84.08 | 84.89 | 805,519 | -0.74(-0.86%) |
Jun 24, 2021 | 83.53 | 85.69 | 83.50 | 85.63 | 228,863 | +2.54(+3.06%) |
Jun 23, 2021 | 83.68 | 85.85 | 82.45 | 83.09 | 124,973 | -0.27(-0.32%) |
Jun 22, 2021 | 83.10 | 83.83 | 82.01 | 83.36 | 173,958 | -0.10(-0.12%) |
Jun 21, 2021 | 80.58 | 84.41 | 80.43 | 83.46 | 215,336 | +3.33(+4.16%) |
Jun 18, 2021 | 78.44 | 81.40 | 76.03 | 80.13 | 753,611 | +0.78(+0.98%) |
Jun 17, 2021 | 78.99 | 80.99 | 76.72 | 79.35 | 172,571 | -0.30(-0.38%) |
Jun 16, 2021 | 79.74 | 80.55 | 77.92 | 79.65 | 166,955 | -0.03(-0.04%) |
Jun 15, 2021 | 81.06 | 82.85 | 77.94 | 79.68 | 183,135 | -0.97(-1.20%) |
Jun 14, 2021 | 82.06 | 82.12 | 79.60 | 80.65 | 262,309 | -1.57(-1.91%) |
Jun 11, 2021 | 84.04 | 85.28 | 81.08 | 82.22 | 120,558 | -1.75(-2.08%) |
Jun 10, 2021 | 83.72 | 85.45 | 81.92 | 83.97 | 396,887 | -0.08(-0.10%) |
Jun 09, 2021 | 85.98 | 86.56 | 83.21 | 84.05 | 122,694 | -1.50(-1.75%) |
Jun 08, 2021 | 85.66 | 87.04 | 83.70 | 85.55 | 337,092 | +1.00(+1.18%) |
Jun 07, 2021 | 79.20 | 84.90 | 78.96 | 84.55 | 336,031 | +5.94(+7.56%) |
Jun 04, 2021 | 77.59 | 79.29 | 76.14 | 78.61 | 134,025 | +1.93(+2.52%) |
Jun 03, 2021 | 76.54 | 78.00 | 75.17 | 76.68 | 127,546 | -0.72(-0.93%) |
Jun 02, 2021 | 81.99 | 81.99 | 76.47 | 77.40 | 197,913 | -4.28(-5.24%) |