Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 91.84 | 92.93 | 90.83 | 92.38 | 421,966 | +0.18(+0.19%) |
Aug 30, 2021 | 91.11 | 93.40 | 89.87 | 92.20 | 412,407 | +1.39(+1.54%) |
Aug 27, 2021 | 87.44 | 91.40 | 87.44 | 90.81 | 310,689 | +3.64(+4.18%) |
Aug 26, 2021 | 90.12 | 90.71 | 87.02 | 87.16 | 292,110 | -2.67(-2.97%) |
Aug 25, 2021 | 88.21 | 90.05 | 88.00 | 89.83 | 334,580 | +1.10(+1.23%) |
Aug 24, 2021 | 86.30 | 90.31 | 86.30 | 88.73 | 538,129 | +2.78(+3.23%) |
Aug 23, 2021 | 86.69 | 87.48 | 84.31 | 85.96 | 615,815 | -0.13(-0.15%) |
Aug 20, 2021 | 85.24 | 86.27 | 83.12 | 86.09 | 447,720 | +0.89(+1.04%) |
Aug 19, 2021 | 87.01 | 88.04 | 84.35 | 85.20 | 490,901 | -3.45(-3.89%) |
Aug 18, 2021 | 89.43 | 90.53 | 88.58 | 88.64 | 476,432 | -1.06(-1.18%) |
Aug 17, 2021 | 92.61 | 92.61 | 88.19 | 89.70 | 670,022 | -3.28(-3.52%) |
Aug 16, 2021 | 93.06 | 93.65 | 91.13 | 92.98 | 480,899 | -0.86(-0.91%) |
Aug 13, 2021 | 95.50 | 95.87 | 93.72 | 93.83 | 423,339 | -2.04(-2.13%) |
Aug 12, 2021 | 97.29 | 97.59 | 92.05 | 95.87 | 722,482 | -0.89(-0.92%) |
Aug 11, 2021 | 92.18 | 96.80 | 89.95 | 96.76 | 1,344,594 | +5.96(+6.57%) |
Aug 10, 2021 | 86.28 | 90.93 | 86.16 | 90.80 | 607,529 | +4.65(+5.40%) |
Aug 09, 2021 | 85.64 | 86.15 | 84.25 | 86.15 | 295,959 | +0.48(+0.56%) |
Aug 06, 2021 | 85.89 | 86.52 | 84.28 | 85.67 | 295,402 | +0.82(+0.96%) |
Aug 05, 2021 | 84.49 | 85.97 | 83.47 | 84.85 | 345,605 | +1.41(+1.69%) |
Aug 04, 2021 | 83.65 | 85.34 | 82.36 | 83.44 | 517,862 | -0.14(-0.17%) |
Aug 03, 2021 | 77.60 | 83.98 | 76.23 | 83.58 | 1,151,909 | +9.75(+13.20%) |
Aug 02, 2021 | 76.65 | 77.46 | 73.83 | 73.83 | 474,847 | -0.97(-1.29%) |
Jul 30, 2021 | 73.44 | 75.62 | 73.21 | 74.79 | 431,235 | +0.66(+0.89%) |
Jul 29, 2021 | 73.39 | 74.90 | 72.88 | 74.14 | 261,436 | +1.42(+1.96%) |
Jul 28, 2021 | 71.61 | 73.29 | 70.04 | 72.71 | 242,028 | +1.76(+2.48%) |
Jul 27, 2021 | 70.49 | 71.10 | 69.74 | 70.95 | 210,541 | -0.66(-0.92%) |
Jul 26, 2021 | 72.19 | 72.98 | 70.93 | 71.61 | 219,591 | +0.06(+0.08%) |
Jul 23, 2021 | 71.22 | 72.08 | 70.28 | 71.55 | 244,406 | +1.38(+1.97%) |
Jul 22, 2021 | 71.69 | 71.69 | 69.82 | 70.16 | 163,859 | -1.42(-1.99%) |
Jul 21, 2021 | 70.81 | 72.09 | 70.50 | 71.59 | 266,689 | +1.69(+2.42%) |
Jul 20, 2021 | 67.26 | 70.62 | 66.64 | 69.89 | 455,382 | +3.11(+4.65%) |
Jul 19, 2021 | 66.44 | 68.45 | 65.52 | 66.79 | 355,838 | -1.16(-1.70%) |
Jul 16, 2021 | 69.19 | 69.25 | 67.42 | 67.94 | 320,749 | -0.75(-1.09%) |
Jul 15, 2021 | 67.65 | 68.84 | 67.65 | 68.69 | 195,115 | +0.15(+0.22%) |
Jul 14, 2021 | 69.19 | 70.09 | 67.54 | 68.54 | 214,136 | +0.14(+0.20%) |
Jul 13, 2021 | 68.70 | 69.22 | 67.02 | 68.40 | 305,173 | -0.88(-1.26%) |
Jul 12, 2021 | 68.75 | 69.55 | 68.24 | 69.28 | 565,104 | -0.12(-0.17%) |
Jul 09, 2021 | 69.08 | 70.03 | 68.55 | 69.40 | 274,708 | +1.75(+2.59%) |
Jul 08, 2021 | 67.28 | 68.80 | 67.00 | 67.64 | 354,171 | -1.39(-2.02%) |
Jul 07, 2021 | 67.33 | 69.26 | 67.04 | 69.04 | 556,679 | +1.27(+1.88%) |
Jul 06, 2021 | 69.68 | 69.76 | 66.40 | 67.76 | 619,863 | -1.90(-2.73%) |
Jul 02, 2021 | 71.46 | 71.46 | 69.61 | 69.67 | 343,156 | -1.94(-2.71%) |
Jul 01, 2021 | 71.63 | 72.34 | 70.67 | 71.61 | 245,795 | +0.91(+1.28%) |
Jun 30, 2021 | 70.14 | 71.12 | 69.75 | 70.70 | 633,968 | +0.32(+0.45%) |
Jun 29, 2021 | 71.48 | 71.97 | 70.28 | 70.38 | 183,028 | -0.29(-0.41%) |
Jun 28, 2021 | 71.51 | 71.52 | 69.99 | 70.67 | 263,751 | -0.98(-1.36%) |
Jun 25, 2021 | 73.69 | 74.68 | 71.65 | 71.65 | 832,270 | -1.50(-2.06%) |
Jun 24, 2021 | 71.69 | 73.25 | 70.90 | 73.15 | 324,294 | +1.98(+2.78%) |
Jun 23, 2021 | 70.79 | 71.77 | 70.27 | 71.17 | 228,489 | +0.92(+1.30%) |
Jun 22, 2021 | 69.43 | 70.89 | 68.46 | 70.25 | 325,779 | +0.36(+0.51%) |
Jun 21, 2021 | 67.77 | 69.94 | 67.58 | 69.89 | 465,680 | +2.67(+3.97%) |
Jun 18, 2021 | 68.47 | 69.36 | 66.97 | 67.23 | 579,122 | -2.92(-4.16%) |
Jun 17, 2021 | 73.36 | 73.44 | 69.03 | 70.14 | 413,406 | -3.41(-4.63%) |
Jun 16, 2021 | 72.79 | 73.75 | 71.64 | 73.55 | 383,312 | +0.29(+0.39%) |
Jun 15, 2021 | 73.01 | 73.68 | 72.16 | 73.26 | 326,875 | +0.50(+0.68%) |
Jun 14, 2021 | 73.45 | 74.19 | 71.83 | 72.76 | 347,709 | -1.01(-1.36%) |
Jun 11, 2021 | 74.98 | 75.98 | 73.31 | 73.77 | 372,901 | -0.58(-0.78%) |
Jun 10, 2021 | 77.75 | 78.17 | 74.10 | 74.35 | 396,517 | -3.05(-3.94%) |
Jun 09, 2021 | 78.97 | 78.97 | 77.05 | 77.39 | 201,175 | -1.41(-1.79%) |
Jun 08, 2021 | 78.00 | 79.27 | 76.47 | 78.81 | 292,109 | +1.06(+1.36%) |
Jun 07, 2021 | 77.95 | 79.33 | 77.06 | 77.75 | 335,193 | +0.13(+0.17%) |
Jun 04, 2021 | 77.40 | 77.81 | 75.24 | 77.62 | 339,377 | +0.89(+1.16%) |
Jun 03, 2021 | 77.06 | 77.66 | 75.40 | 76.74 | 233,405 | -0.32(-0.41%) |
Jun 02, 2021 | 79.22 | 79.41 | 76.76 | 77.05 | 269,213 | -2.31(-2.91%) |