Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.62 | 82.76 | 81.17 | 82.41 | 250,099 | +0.50(+0.61%) |
Aug 30, 2021 | 82.89 | 83.01 | 81.81 | 81.91 | 112,349 | -0.72(-0.87%) |
Aug 27, 2021 | 81.23 | 82.78 | 80.97 | 82.63 | 153,377 | +1.76(+2.18%) |
Aug 26, 2021 | 81.45 | 81.62 | 80.36 | 80.87 | 86,931 | -0.44(-0.54%) |
Aug 25, 2021 | 80.26 | 81.61 | 76.80 | 81.32 | 94,310 | +0.60(+0.74%) |
Aug 24, 2021 | 80.41 | 81.38 | 79.86 | 80.72 | 103,676 | +0.33(+0.41%) |
Aug 23, 2021 | 81.14 | 81.52 | 79.83 | 80.39 | 132,928 | -0.47(-0.58%) |
Aug 20, 2021 | 80.05 | 81.15 | 79.47 | 80.86 | 377,229 | +0.61(+0.75%) |
Aug 19, 2021 | 79.78 | 80.86 | 79.19 | 80.26 | 89,325 | -0.35(-0.43%) |
Aug 18, 2021 | 81.46 | 81.66 | 80.36 | 80.60 | 114,092 | -0.87(-1.06%) |
Aug 17, 2021 | 80.34 | 81.69 | 80.34 | 81.47 | 139,299 | +1.04(+1.29%) |
Aug 16, 2021 | 79.32 | 80.57 | 78.75 | 80.43 | 75,416 | +0.63(+0.80%) |
Aug 13, 2021 | 79.50 | 80.21 | 79.28 | 79.80 | 92,442 | +0.41(+0.52%) |
Aug 12, 2021 | 80.28 | 80.28 | 78.89 | 79.38 | 65,652 | -0.67(-0.84%) |
Aug 11, 2021 | 79.37 | 80.08 | 75.11 | 80.06 | 69,392 | +1.10(+1.40%) |
Aug 10, 2021 | 79.01 | 79.59 | 77.68 | 78.95 | 105,089 | -0.08(-0.10%) |
Aug 09, 2021 | 79.87 | 79.88 | 78.77 | 79.03 | 148,859 | -1.03(-1.28%) |
Aug 06, 2021 | 79.42 | 80.39 | 78.60 | 80.06 | 123,547 | +1.41(+1.79%) |
Aug 05, 2021 | 77.41 | 78.91 | 77.06 | 78.65 | 121,512 | +1.35(+1.75%) |
Aug 04, 2021 | 76.88 | 78.45 | 75.39 | 77.30 | 112,116 | -0.16(-0.21%) |
Aug 03, 2021 | 76.19 | 77.87 | 76.18 | 77.46 | 102,361 | +1.11(+1.46%) |
Aug 02, 2021 | 76.57 | 78.47 | 75.73 | 76.35 | 139,869 | +0.35(+0.47%) |
Jul 30, 2021 | 75.73 | 77.13 | 75.32 | 75.99 | 117,908 | -0.19(-0.25%) |
Jul 29, 2021 | 75.83 | 76.64 | 74.87 | 76.19 | 71,031 | +1.11(+1.48%) |
Jul 28, 2021 | 74.88 | 75.17 | 73.73 | 75.07 | 103,071 | +0.65(+0.88%) |
Jul 27, 2021 | 74.60 | 75.23 | 73.56 | 74.42 | 141,292 | -0.29(-0.38%) |
Jul 26, 2021 | 74.86 | 75.82 | 73.96 | 74.71 | 120,569 | +0.01(+0.01%) |
Jul 23, 2021 | 73.97 | 74.86 | 70.66 | 74.70 | 111,644 | +0.87(+1.18%) |
Jul 22, 2021 | 75.94 | 75.94 | 73.26 | 73.83 | 278,895 | -1.92(-2.53%) |
Jul 21, 2021 | 72.45 | 76.43 | 72.45 | 75.74 | 243,232 | +3.98(+5.54%) |
Jul 20, 2021 | 70.82 | 72.86 | 70.78 | 71.77 | 284,583 | +1.14(+1.61%) |
Jul 19, 2021 | 72.05 | 72.51 | 69.97 | 70.63 | 165,225 | -1.97(-2.72%) |
Jul 16, 2021 | 74.02 | 74.36 | 72.59 | 72.60 | 102,782 | -0.80(-1.10%) |
Jul 15, 2021 | 73.30 | 74.08 | 73.06 | 73.41 | 96,499 | -0.30(-0.40%) |
Jul 14, 2021 | 74.41 | 74.76 | 73.24 | 73.70 | 120,336 | -0.48(-0.65%) |
Jul 13, 2021 | 74.75 | 75.28 | 74.17 | 74.18 | 124,486 | -0.68(-0.91%) |
Jul 12, 2021 | 73.96 | 74.86 | 73.96 | 74.86 | 102,649 | +0.91(+1.23%) |
Jul 09, 2021 | 73.88 | 74.71 | 73.73 | 73.95 | 131,626 | +0.89(+1.22%) |
Jul 08, 2021 | 72.23 | 74.13 | 72.20 | 73.06 | 137,457 | -0.36(-0.50%) |
Jul 07, 2021 | 73.16 | 73.67 | 72.63 | 73.43 | 124,466 | +0.21(+0.29%) |
Jul 06, 2021 | 73.72 | 73.72 | 72.38 | 73.21 | 85,704 | -0.40(-0.55%) |
Jul 02, 2021 | 74.26 | 74.54 | 73.19 | 73.62 | 129,494 | -0.42(-0.57%) |
Jul 01, 2021 | 73.77 | 74.32 | 73.26 | 74.04 | 148,269 | +0.79(+1.07%) |
Jun 30, 2021 | 72.80 | 73.84 | 72.26 | 73.25 | 161,345 | +0.01(+0.01%) |
Jun 29, 2021 | 75.23 | 75.23 | 72.99 | 73.24 | 126,456 | -1.30(-1.75%) |
Jun 28, 2021 | 76.64 | 76.73 | 73.89 | 74.55 | 189,583 | -1.65(-2.16%) |
Jun 25, 2021 | 77.23 | 78.04 | 75.93 | 76.19 | 1,811,483 | -0.56(-0.72%) |
Jun 24, 2021 | 76.79 | 77.57 | 75.20 | 76.75 | 199,099 | +0.46(+0.60%) |
Jun 23, 2021 | 76.12 | 76.73 | 75.61 | 76.29 | 187,636 | +0.22(+0.29%) |
Jun 22, 2021 | 77.54 | 78.25 | 74.31 | 76.07 | 278,075 | -2.94(-3.72%) |
Jun 21, 2021 | 78.04 | 79.79 | 77.65 | 79.01 | 257,933 | +1.74(+2.26%) |
Jun 18, 2021 | 77.83 | 78.46 | 77.25 | 77.27 | 345,788 | -2.10(-2.64%) |
Jun 17, 2021 | 79.54 | 79.83 | 78.88 | 79.37 | 239,337 | -0.21(-0.27%) |
Jun 16, 2021 | 81.17 | 81.29 | 79.41 | 79.58 | 116,490 | -1.51(-1.87%) |
Jun 15, 2021 | 80.31 | 81.26 | 80.23 | 81.09 | 83,373 | +0.88(+1.10%) |
Jun 14, 2021 | 79.29 | 80.37 | 79.29 | 80.21 | 117,355 | +0.72(+0.90%) |
Jun 11, 2021 | 78.80 | 79.55 | 78.61 | 79.49 | 106,466 | +0.87(+1.11%) |
Jun 10, 2021 | 79.56 | 79.56 | 78.49 | 78.62 | 82,203 | -0.57(-0.73%) |
Jun 09, 2021 | 79.14 | 80.13 | 78.62 | 79.19 | 154,372 | -0.11(-0.13%) |
Jun 08, 2021 | 79.03 | 79.59 | 78.74 | 79.30 | 94,521 | +0.03(+0.04%) |
Jun 07, 2021 | 78.64 | 79.41 | 78.64 | 79.27 | 119,834 | +0.69(+0.88%) |
Jun 04, 2021 | 78.20 | 78.95 | 77.66 | 78.58 | 135,401 | +0.34(+0.43%) |
Jun 03, 2021 | 77.67 | 78.33 | 77.03 | 78.25 | 95,310 | +0.05(+0.06%) |
Jun 02, 2021 | 77.81 | 78.22 | 77.06 | 78.20 | 134,819 | +0.46(+0.59%) |