Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 84.06 | 85.74 | 82.72 | 83.39 | 70,308 | -1.09(-1.29%) |
Aug 30, 2021 | 85.55 | 85.55 | 84.31 | 84.48 | 33,361 | -0.35(-0.41%) |
Aug 27, 2021 | 82.58 | 85.27 | 82.58 | 84.83 | 71,301 | +2.46(+2.99%) |
Aug 26, 2021 | 82.78 | 83.11 | 82.16 | 82.37 | 47,864 | -0.87(-1.04%) |
Aug 25, 2021 | 83.50 | 84.73 | 83.02 | 83.24 | 46,239 | -0.48(-0.57%) |
Aug 24, 2021 | 82.58 | 84.34 | 82.58 | 83.72 | 52,033 | +1.15(+1.39%) |
Aug 23, 2021 | 82.58 | 82.88 | 81.92 | 82.57 | 53,167 | +0.71(+0.87%) |
Aug 20, 2021 | 81.62 | 83.36 | 81.42 | 81.86 | 229,047 | +0.28(+0.35%) |
Aug 19, 2021 | 81.05 | 81.96 | 80.53 | 81.58 | 88,318 | -0.59(-0.72%) |
Aug 18, 2021 | 83.34 | 83.44 | 81.86 | 82.17 | 57,715 | -1.24(-1.49%) |
Aug 17, 2021 | 84.83 | 85.42 | 83.06 | 83.41 | 46,030 | -2.23(-2.60%) |
Aug 16, 2021 | 85.14 | 86.67 | 84.98 | 85.64 | 58,418 | -0.18(-0.22%) |
Aug 13, 2021 | 85.51 | 86.29 | 85.08 | 85.83 | 44,243 | -0.21(-0.25%) |
Aug 12, 2021 | 86.10 | 86.91 | 85.40 | 86.04 | 73,235 | -0.28(-0.33%) |
Aug 11, 2021 | 84.39 | 86.37 | 84.34 | 86.32 | 85,675 | +1.93(+2.29%) |
Aug 10, 2021 | 83.27 | 85.63 | 83.23 | 84.39 | 71,929 | +0.79(+0.94%) |
Aug 09, 2021 | 84.06 | 84.06 | 82.14 | 83.60 | 65,170 | -0.45(-0.53%) |
Aug 06, 2021 | 84.95 | 85.26 | 83.53 | 84.05 | 47,112 | +0.62(+0.75%) |
Aug 05, 2021 | 83.47 | 84.45 | 83.02 | 83.42 | 58,090 | +0.55(+0.67%) |
Aug 04, 2021 | 83.92 | 84.75 | 81.75 | 82.87 | 150,693 | -1.23(-1.46%) |
Aug 03, 2021 | 89.60 | 90.58 | 81.66 | 84.10 | 276,010 | -5.50(-6.14%) |
Aug 02, 2021 | 91.35 | 93.05 | 89.49 | 89.60 | 65,140 | -0.93(-1.03%) |
Jul 30, 2021 | 89.79 | 91.51 | 89.70 | 90.53 | 50,934 | -0.18(-0.20%) |
Jul 29, 2021 | 90.30 | 91.19 | 89.95 | 90.72 | 43,733 | +1.62(+1.82%) |
Jul 28, 2021 | 89.64 | 90.26 | 87.72 | 89.09 | 56,712 | +0.27(+0.31%) |
Jul 27, 2021 | 88.39 | 89.42 | 87.79 | 88.82 | 42,077 | -0.49(-0.54%) |
Jul 26, 2021 | 87.89 | 89.43 | 87.89 | 89.31 | 64,244 | +1.53(+1.74%) |
Jul 23, 2021 | 88.16 | 88.71 | 87.63 | 87.78 | 42,701 | +0.25(+0.29%) |
Jul 22, 2021 | 89.88 | 90.62 | 87.47 | 87.53 | 48,193 | -2.60(-2.88%) |
Jul 21, 2021 | 89.35 | 91.16 | 89.35 | 90.12 | 54,127 | +1.61(+1.82%) |
Jul 20, 2021 | 85.29 | 89.52 | 85.29 | 88.51 | 137,502 | +3.67(+4.33%) |
Jul 19, 2021 | 86.38 | 87.49 | 84.36 | 84.83 | 119,517 | -3.57(-4.04%) |
Jul 16, 2021 | 90.90 | 90.90 | 88.38 | 88.40 | 54,582 | -1.44(-1.60%) |
Jul 15, 2021 | 89.63 | 91.01 | 89.23 | 89.84 | 38,716 | -0.64(-0.71%) |
Jul 14, 2021 | 91.42 | 91.42 | 89.80 | 90.48 | 53,307 | -0.25(-0.28%) |
Jul 13, 2021 | 91.74 | 92.04 | 90.56 | 90.74 | 50,965 | -1.51(-1.63%) |
Jul 12, 2021 | 90.81 | 92.53 | 90.57 | 92.24 | 53,262 | +0.38(+0.41%) |
Jul 09, 2021 | 91.65 | 92.25 | 90.93 | 91.86 | 61,515 | +2.18(+2.43%) |
Jul 08, 2021 | 89.52 | 91.42 | 88.39 | 89.69 | 83,716 | -2.07(-2.26%) |
Jul 07, 2021 | 91.69 | 93.02 | 90.03 | 91.76 | 98,024 | -0.21(-0.23%) |
Jul 06, 2021 | 93.85 | 93.85 | 90.23 | 91.97 | 96,733 | -1.84(-1.96%) |
Jul 02, 2021 | 94.36 | 94.36 | 93.47 | 93.81 | 60,279 | -0.77(-0.81%) |
Jul 01, 2021 | 95.43 | 95.43 | 94.39 | 94.58 | 61,681 | +0.13(+0.13%) |
Jun 30, 2021 | 93.54 | 94.82 | 93.38 | 94.45 | 52,031 | +0.90(+0.97%) |
Jun 29, 2021 | 93.68 | 94.39 | 92.99 | 93.54 | 73,292 | +0.26(+0.28%) |
Jun 28, 2021 | 94.14 | 94.14 | 92.65 | 93.28 | 72,029 | -1.13(-1.19%) |
Jun 25, 2021 | 95.45 | 96.67 | 94.40 | 94.41 | 247,012 | -1.17(-1.22%) |
Jun 24, 2021 | 94.29 | 95.81 | 93.53 | 95.58 | 69,145 | +1.88(+2.00%) |
Jun 23, 2021 | 92.40 | 94.24 | 92.03 | 93.70 | 106,337 | +1.25(+1.36%) |
Jun 22, 2021 | 93.10 | 93.10 | 91.43 | 92.45 | 53,435 | -0.40(-0.43%) |
Jun 21, 2021 | 92.41 | 93.55 | 91.80 | 92.84 | 187,503 | +0.97(+1.06%) |
Jun 18, 2021 | 91.22 | 92.23 | 89.61 | 91.87 | 263,972 | -0.39(-0.42%) |
Jun 17, 2021 | 95.39 | 95.39 | 91.53 | 92.26 | 98,218 | -3.35(-3.51%) |
Jun 16, 2021 | 95.27 | 95.81 | 93.70 | 95.62 | 66,668 | +0.24(+0.25%) |
Jun 15, 2021 | 94.59 | 95.65 | 94.07 | 95.37 | 53,061 | +1.15(+1.22%) |
Jun 14, 2021 | 95.46 | 96.70 | 93.25 | 94.23 | 69,055 | -1.21(-1.26%) |
Jun 11, 2021 | 95.33 | 95.95 | 94.79 | 95.43 | 47,997 | +0.54(+0.57%) |
Jun 10, 2021 | 95.47 | 95.64 | 94.50 | 94.89 | 107,380 | +0.00(+0.00%) |
Jun 09, 2021 | 96.75 | 97.16 | 94.61 | 94.89 | 72,595 | -1.73(-1.79%) |
Jun 08, 2021 | 94.65 | 96.71 | 94.18 | 96.62 | 84,453 | +2.01(+2.13%) |
Jun 07, 2021 | 93.78 | 94.90 | 93.34 | 94.60 | 143,223 | +0.79(+0.84%) |
Jun 04, 2021 | 92.03 | 93.91 | 91.68 | 93.82 | 83,927 | +2.16(+2.35%) |
Jun 03, 2021 | 90.74 | 91.74 | 89.34 | 91.66 | 66,188 | +0.51(+0.55%) |
Jun 02, 2021 | 91.71 | 91.79 | 90.30 | 91.15 | 68,246 | +0.00(+0.00%) |