Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 82.57 | 82.85 | 81.40 | 81.83 | 1,758,360 | -0.72(-0.87%) |
Aug 30, 2021 | 82.17 | 82.80 | 81.91 | 82.54 | 794,729 | +0.44(+0.53%) |
Aug 27, 2021 | 81.99 | 82.37 | 81.66 | 82.11 | 977,612 | +0.37(+0.46%) |
Aug 26, 2021 | 81.39 | 81.88 | 80.90 | 81.73 | 974,259 | +0.26(+0.32%) |
Aug 25, 2021 | 81.11 | 81.83 | 80.65 | 81.47 | 845,676 | +0.19(+0.23%) |
Aug 24, 2021 | 81.70 | 81.79 | 80.78 | 81.29 | 1,250,889 | -0.38(-0.47%) |
Aug 23, 2021 | 83.47 | 83.47 | 81.60 | 81.67 | 1,719,912 | -1.90(-2.28%) |
Aug 20, 2021 | 83.39 | 84.05 | 82.88 | 83.57 | 1,704,081 | +0.02(+0.02%) |
Aug 19, 2021 | 83.43 | 84.67 | 83.30 | 83.55 | 1,029,195 | +0.27(+0.32%) |
Aug 18, 2021 | 83.88 | 84.06 | 82.97 | 83.28 | 669,634 | -0.65(-0.78%) |
Aug 17, 2021 | 83.51 | 84.00 | 83.13 | 83.93 | 761,051 | +0.35(+0.41%) |
Aug 16, 2021 | 83.04 | 83.84 | 82.87 | 83.59 | 755,987 | +0.72(+0.87%) |
Aug 13, 2021 | 82.25 | 82.98 | 81.94 | 82.87 | 778,386 | +0.86(+1.05%) |
Aug 12, 2021 | 82.43 | 82.43 | 81.92 | 82.01 | 975,951 | -0.22(-0.27%) |
Aug 11, 2021 | 81.96 | 82.52 | 81.78 | 82.24 | 898,051 | +0.45(+0.55%) |
Aug 10, 2021 | 81.91 | 82.09 | 81.40 | 81.79 | 869,628 | -0.03(-0.03%) |
Aug 09, 2021 | 81.02 | 81.91 | 81.02 | 81.82 | 1,249,039 | +0.79(+0.98%) |
Aug 06, 2021 | 80.45 | 82.03 | 80.00 | 81.02 | 1,496,634 | +0.68(+0.85%) |
Aug 05, 2021 | 79.65 | 80.37 | 79.15 | 80.34 | 921,161 | +0.82(+1.03%) |
Aug 04, 2021 | 79.62 | 79.62 | 78.43 | 79.52 | 962,046 | -0.34(-0.42%) |
Aug 03, 2021 | 79.31 | 80.19 | 78.58 | 79.86 | 852,927 | +0.75(+0.94%) |
Aug 02, 2021 | 78.48 | 79.32 | 78.26 | 79.11 | 799,867 | +0.83(+1.06%) |
Jul 30, 2021 | 78.60 | 79.26 | 78.18 | 78.28 | 1,007,364 | -0.33(-0.42%) |
Jul 29, 2021 | 78.66 | 79.00 | 78.17 | 78.61 | 769,339 | +0.07(+0.10%) |
Jul 28, 2021 | 79.28 | 79.38 | 78.01 | 78.53 | 790,127 | -0.75(-0.94%) |
Jul 27, 2021 | 77.72 | 79.48 | 77.25 | 79.28 | 796,358 | +1.62(+2.09%) |
Jul 26, 2021 | 77.53 | 77.89 | 77.06 | 77.66 | 698,098 | -0.13(-0.17%) |
Jul 23, 2021 | 76.91 | 77.82 | 76.71 | 77.79 | 591,802 | +0.84(+1.09%) |
Jul 22, 2021 | 76.76 | 77.20 | 76.39 | 76.95 | 788,123 | +0.18(+0.23%) |
Jul 21, 2021 | 78.30 | 78.34 | 76.74 | 76.77 | 1,297,565 | -1.57(-2.00%) |
Jul 20, 2021 | 78.44 | 79.39 | 78.10 | 78.34 | 1,017,437 | +0.00(+0.00%) |
Jul 19, 2021 | 79.35 | 79.79 | 77.40 | 78.34 | 1,577,018 | -1.01(-1.27%) |
Jul 16, 2021 | 78.55 | 79.72 | 78.26 | 79.34 | 866,837 | +0.92(+1.18%) |
Jul 15, 2021 | 77.44 | 78.61 | 77.35 | 78.42 | 1,567,751 | +0.79(+1.02%) |
Jul 14, 2021 | 76.94 | 78.02 | 76.52 | 77.63 | 762,456 | +0.55(+0.71%) |
Jul 13, 2021 | 77.26 | 77.81 | 76.73 | 77.08 | 930,733 | -0.23(-0.30%) |
Jul 12, 2021 | 76.23 | 77.56 | 76.06 | 77.31 | 1,096,616 | +0.90(+1.17%) |
Jul 09, 2021 | 76.85 | 77.01 | 76.00 | 76.42 | 1,387,950 | -0.13(-0.17%) |
Jul 08, 2021 | 76.57 | 77.13 | 76.28 | 76.55 | 1,146,280 | -0.24(-0.32%) |
Jul 07, 2021 | 75.78 | 76.98 | 75.41 | 76.79 | 1,091,392 | +0.86(+1.13%) |
Jul 06, 2021 | 75.16 | 75.99 | 74.61 | 75.93 | 1,029,560 | +0.65(+0.87%) |
Jul 02, 2021 | 75.28 | 75.36 | 74.81 | 75.28 | 893,973 | +0.00(+0.00%) |
Jul 01, 2021 | 74.67 | 75.70 | 74.48 | 75.28 | 1,093,816 | +0.62(+0.82%) |
Jun 30, 2021 | 74.60 | 74.97 | 74.02 | 74.66 | 1,468,696 | +0.12(+0.16%) |
Jun 29, 2021 | 76.15 | 76.32 | 74.14 | 74.54 | 1,961,548 | -1.88(-2.45%) |
Jun 28, 2021 | 76.43 | 77.05 | 76.16 | 76.42 | 1,340,939 | +0.17(+0.22%) |
Jun 25, 2021 | 75.68 | 76.29 | 75.56 | 76.25 | 1,873,852 | +0.46(+0.60%) |
Jun 24, 2021 | 76.27 | 76.35 | 75.42 | 75.79 | 1,767,789 | -0.41(-0.54%) |
Jun 23, 2021 | 76.95 | 77.06 | 76.07 | 76.20 | 1,897,251 | -0.77(-1.01%) |
Jun 22, 2021 | 77.49 | 77.96 | 76.97 | 76.98 | 1,593,441 | -0.81(-1.04%) |
Jun 21, 2021 | 76.82 | 78.05 | 76.68 | 77.79 | 1,257,766 | +1.19(+1.56%) |
Jun 18, 2021 | 78.02 | 78.34 | 76.43 | 76.59 | 3,168,068 | -2.22(-2.82%) |
Jun 17, 2021 | 78.23 | 79.31 | 77.93 | 78.81 | 1,619,796 | +0.54(+0.69%) |
Jun 16, 2021 | 79.73 | 80.51 | 78.12 | 78.27 | 2,234,977 | -2.08(-2.59%) |
Jun 15, 2021 | 80.12 | 80.95 | 79.66 | 80.35 | 2,182,471 | +0.28(+0.35%) |
Jun 14, 2021 | 79.95 | 80.26 | 79.39 | 80.07 | 1,315,648 | +0.05(+0.06%) |
Jun 11, 2021 | 79.95 | 80.06 | 79.51 | 80.03 | 1,544,535 | -0.06(-0.07%) |
Jun 10, 2021 | 79.55 | 80.46 | 79.47 | 80.08 | 1,590,227 | +0.46(+0.57%) |
Jun 09, 2021 | 79.23 | 79.80 | 79.01 | 79.62 | 1,281,181 | +0.57(+0.72%) |
Jun 08, 2021 | 79.76 | 80.07 | 78.72 | 79.06 | 1,499,091 | -0.77(-0.97%) |
Jun 07, 2021 | 80.02 | 80.14 | 79.66 | 79.83 | 1,551,222 | +0.00(+0.00%) |
Jun 04, 2021 | 79.74 | 79.90 | 79.36 | 79.83 | 1,890,998 | +0.53(+0.67%) |
Jun 03, 2021 | 78.64 | 79.57 | 78.47 | 79.30 | 1,205,600 | +0.32(+0.40%) |
Jun 02, 2021 | 78.12 | 79.38 | 77.74 | 78.99 | 1,424,626 | +0.96(+1.24%) |