Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 84.93 | 85.18 | 83.84 | 84.25 | 1,846,290 | -0.65(-0.77%) |
Aug 30, 2021 | 85.03 | 85.68 | 84.64 | 84.91 | 740,816 | +0.02(+0.02%) |
Aug 27, 2021 | 84.37 | 85.21 | 84.03 | 84.89 | 823,231 | +0.70(+0.83%) |
Aug 26, 2021 | 84.27 | 84.56 | 83.81 | 84.19 | 553,871 | -0.30(-0.35%) |
Aug 25, 2021 | 83.79 | 84.93 | 83.55 | 84.49 | 816,896 | +0.70(+0.84%) |
Aug 24, 2021 | 83.83 | 84.42 | 83.49 | 83.79 | 620,654 | +0.03(+0.03%) |
Aug 23, 2021 | 83.35 | 84.41 | 83.21 | 83.76 | 776,653 | +0.79(+0.95%) |
Aug 20, 2021 | 81.83 | 83.17 | 81.83 | 82.97 | 810,302 | +0.86(+1.05%) |
Aug 19, 2021 | 82.59 | 83.03 | 81.50 | 82.11 | 887,874 | -0.94(-1.13%) |
Aug 18, 2021 | 85.24 | 85.70 | 82.98 | 83.05 | 1,153,194 | -2.52(-2.94%) |
Aug 17, 2021 | 85.85 | 85.92 | 84.64 | 85.56 | 727,436 | -0.80(-0.93%) |
Aug 16, 2021 | 85.78 | 86.97 | 85.62 | 86.37 | 777,886 | +0.39(+0.46%) |
Aug 13, 2021 | 85.38 | 86.48 | 85.24 | 85.97 | 701,514 | +0.65(+0.77%) |
Aug 12, 2021 | 85.11 | 85.76 | 84.59 | 85.32 | 678,557 | +0.36(+0.42%) |
Aug 11, 2021 | 84.14 | 85.35 | 83.72 | 84.96 | 739,768 | +1.33(+1.59%) |
Aug 10, 2021 | 84.08 | 84.30 | 83.59 | 83.64 | 645,965 | -0.20(-0.23%) |
Aug 09, 2021 | 84.86 | 84.87 | 83.76 | 83.83 | 583,908 | -1.30(-1.53%) |
Aug 06, 2021 | 84.62 | 85.46 | 84.33 | 85.13 | 1,117,714 | +1.18(+1.40%) |
Aug 05, 2021 | 84.96 | 85.33 | 83.38 | 83.95 | 998,819 | -0.58(-0.69%) |
Aug 04, 2021 | 85.11 | 85.40 | 84.28 | 84.53 | 853,035 | -0.98(-1.15%) |
Aug 03, 2021 | 84.06 | 85.98 | 83.65 | 85.52 | 1,343,352 | +1.65(+1.96%) |
Aug 02, 2021 | 83.52 | 84.46 | 83.19 | 83.87 | 1,112,670 | +0.45(+0.54%) |
Jul 30, 2021 | 83.26 | 83.90 | 82.75 | 83.42 | 1,673,986 | -0.06(-0.07%) |
Jul 29, 2021 | 83.40 | 84.16 | 83.09 | 83.48 | 1,255,032 | +0.67(+0.81%) |
Jul 28, 2021 | 80.98 | 84.20 | 79.21 | 82.80 | 2,922,727 | -2.63(-3.08%) |
Jul 27, 2021 | 85.97 | 86.34 | 85.26 | 85.43 | 2,391,664 | -1.10(-1.28%) |
Jul 26, 2021 | 86.64 | 87.77 | 86.40 | 86.54 | 925,268 | -0.36(-0.41%) |
Jul 23, 2021 | 86.28 | 86.96 | 85.36 | 86.89 | 756,354 | +1.04(+1.21%) |
Jul 22, 2021 | 87.11 | 87.19 | 85.76 | 85.85 | 1,114,917 | -1.28(-1.47%) |
Jul 21, 2021 | 87.05 | 87.98 | 86.80 | 87.13 | 791,194 | +0.03(+0.03%) |
Jul 20, 2021 | 87.35 | 88.33 | 86.87 | 87.11 | 1,142,484 | -0.02(-0.02%) |
Jul 19, 2021 | 86.55 | 87.42 | 86.26 | 87.13 | 1,213,764 | -0.16(-0.18%) |
Jul 16, 2021 | 88.04 | 88.14 | 87.25 | 87.28 | 1,469,590 | -0.60(-0.68%) |
Jul 15, 2021 | 88.14 | 89.44 | 87.77 | 87.88 | 967,740 | -0.65(-0.74%) |
Jul 14, 2021 | 87.09 | 89.21 | 86.84 | 88.54 | 1,424,236 | +1.89(+2.18%) |
Jul 13, 2021 | 86.09 | 86.99 | 86.09 | 86.65 | 1,075,199 | -0.11(-0.13%) |
Jul 12, 2021 | 87.16 | 87.54 | 86.45 | 86.76 | 734,066 | -0.40(-0.46%) |
Jul 09, 2021 | 86.69 | 87.35 | 86.40 | 87.16 | 886,681 | +1.32(+1.54%) |
Jul 08, 2021 | 86.44 | 86.72 | 85.52 | 85.84 | 835,871 | -1.48(-1.69%) |
Jul 07, 2021 | 86.79 | 87.75 | 86.40 | 87.32 | 905,849 | +0.49(+0.56%) |
Jul 06, 2021 | 87.57 | 87.57 | 86.00 | 86.84 | 1,013,895 | -0.90(-1.02%) |
Jul 02, 2021 | 88.17 | 88.55 | 87.51 | 87.73 | 810,711 | -0.40(-0.46%) |
Jul 01, 2021 | 88.07 | 88.23 | 86.41 | 88.14 | 1,390,161 | +0.51(+0.58%) |
Jun 30, 2021 | 88.14 | 88.31 | 87.14 | 87.63 | 2,233,195 | -0.81(-0.92%) |
Jun 29, 2021 | 88.21 | 88.86 | 87.49 | 88.44 | 753,164 | +0.25(+0.29%) |
Jun 28, 2021 | 89.80 | 89.80 | 88.04 | 88.19 | 760,144 | -1.42(-1.59%) |
Jun 25, 2021 | 88.05 | 89.74 | 87.71 | 89.61 | 1,088,979 | +1.35(+1.53%) |
Jun 24, 2021 | 88.91 | 88.91 | 87.96 | 88.27 | 544,797 | +0.00(+0.00%) |
Jun 23, 2021 | 89.38 | 89.57 | 88.25 | 88.27 | 672,991 | -0.94(-1.06%) |
Jun 22, 2021 | 88.07 | 89.37 | 87.71 | 89.21 | 927,768 | +0.94(+1.07%) |
Jun 21, 2021 | 87.50 | 88.95 | 87.32 | 88.27 | 834,978 | +1.37(+1.57%) |
Jun 18, 2021 | 87.89 | 88.30 | 86.10 | 86.90 | 2,113,737 | -1.99(-2.24%) |
Jun 17, 2021 | 90.18 | 90.45 | 88.42 | 88.89 | 1,058,251 | -1.36(-1.50%) |
Jun 16, 2021 | 92.96 | 92.96 | 90.15 | 90.25 | 1,053,935 | -2.54(-2.73%) |
Jun 15, 2021 | 92.32 | 92.96 | 91.56 | 92.79 | 794,027 | +0.44(+0.48%) |
Jun 14, 2021 | 93.69 | 93.76 | 92.06 | 92.35 | 958,977 | -1.21(-1.29%) |
Jun 11, 2021 | 92.90 | 93.62 | 92.78 | 93.55 | 812,858 | +0.78(+0.84%) |
Jun 10, 2021 | 92.95 | 93.17 | 92.06 | 92.78 | 1,182,251 | +0.16(+0.17%) |
Jun 09, 2021 | 92.72 | 92.92 | 91.93 | 92.62 | 1,245,517 | +0.31(+0.33%) |
Jun 08, 2021 | 91.80 | 92.71 | 91.42 | 92.31 | 1,106,829 | +0.11(+0.12%) |
Jun 07, 2021 | 92.22 | 92.37 | 90.64 | 92.20 | 1,145,277 | +2.07(+2.29%) |
Jun 04, 2021 | 89.64 | 90.32 | 89.42 | 90.13 | 1,038,649 | +0.17(+0.19%) |
Jun 03, 2021 | 88.93 | 90.15 | 88.27 | 89.96 | 1,424,614 | +1.03(+1.16%) |
Jun 02, 2021 | 90.01 | 90.01 | 88.67 | 88.93 | 816,894 | -0.79(-0.88%) |