Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 97.01 | 97.13 | 94.03 | 94.18 | 196,014 | -1.86(-1.94%) |
Aug 30, 2021 | 98.29 | 99.45 | 95.27 | 96.04 | 241,774 | -1.48(-1.52%) |
Aug 27, 2021 | 94.07 | 100.95 | 92.97 | 97.52 | 284,124 | +3.93(+4.20%) |
Aug 26, 2021 | 100.43 | 100.43 | 92.77 | 93.59 | 460,961 | -6.30(-6.31%) |
Aug 25, 2021 | 91.85 | 100.15 | 91.66 | 99.89 | 292,102 | +8.28(+9.04%) |
Aug 24, 2021 | 92.18 | 92.91 | 89.77 | 91.61 | 103,315 | -0.89(-0.96%) |
Aug 23, 2021 | 93.11 | 97.44 | 92.04 | 92.50 | 244,716 | +0.99(+1.08%) |
Aug 20, 2021 | 87.66 | 93.13 | 87.66 | 91.51 | 214,995 | +3.33(+3.78%) |
Aug 19, 2021 | 87.13 | 88.43 | 86.50 | 88.18 | 265,843 | +0.43(+0.49%) |
Aug 18, 2021 | 89.87 | 90.93 | 87.43 | 87.75 | 208,932 | -1.88(-2.10%) |
Aug 17, 2021 | 83.20 | 89.76 | 83.17 | 89.63 | 173,399 | +3.43(+3.98%) |
Aug 16, 2021 | 89.95 | 90.29 | 86.08 | 86.20 | 257,752 | -2.70(-3.04%) |
Aug 13, 2021 | 88.96 | 89.86 | 87.87 | 88.90 | 243,937 | +0.69(+0.78%) |
Aug 12, 2021 | 88.69 | 89.32 | 85.30 | 88.21 | 152,572 | +0.09(+0.10%) |
Aug 11, 2021 | 85.91 | 88.57 | 83.75 | 88.12 | 299,088 | +3.20(+3.77%) |
Aug 10, 2021 | 85.43 | 86.77 | 83.74 | 84.92 | 150,474 | -1.15(-1.34%) |
Aug 09, 2021 | 84.34 | 86.75 | 83.71 | 86.07 | 163,869 | +2.35(+2.81%) |
Aug 06, 2021 | 87.25 | 88.33 | 83.51 | 83.72 | 215,981 | -3.33(-3.83%) |
Aug 05, 2021 | 83.94 | 88.52 | 82.35 | 87.05 | 155,841 | +3.08(+3.67%) |
Aug 04, 2021 | 82.88 | 85.78 | 82.88 | 83.97 | 183,193 | +1.15(+1.39%) |
Aug 03, 2021 | 82.47 | 83.88 | 80.00 | 82.82 | 238,385 | +0.85(+1.04%) |
Aug 02, 2021 | 84.34 | 85.09 | 81.70 | 81.97 | 249,223 | -1.87(-2.23%) |
Jul 30, 2021 | 87.29 | 88.20 | 83.47 | 83.84 | 292,207 | -4.03(-4.59%) |
Jul 29, 2021 | 92.69 | 94.40 | 87.84 | 87.87 | 259,719 | -4.01(-4.36%) |
Jul 28, 2021 | 86.70 | 92.00 | 85.62 | 91.88 | 200,363 | +5.84(+6.79%) |
Jul 27, 2021 | 86.27 | 86.89 | 83.57 | 86.04 | 479,728 | +0.14(+0.16%) |
Jul 26, 2021 | 85.96 | 88.11 | 84.99 | 85.90 | 135,718 | +0.12(+0.14%) |
Jul 23, 2021 | 85.03 | 85.79 | 82.00 | 85.78 | 184,481 | +1.01(+1.19%) |
Jul 22, 2021 | 87.89 | 88.60 | 84.57 | 84.77 | 224,045 | -3.34(-3.79%) |
Jul 21, 2021 | 86.82 | 88.48 | 84.33 | 88.11 | 263,562 | +1.85(+2.14%) |
Jul 20, 2021 | 85.60 | 87.59 | 84.67 | 86.26 | 398,539 | +1.12(+1.32%) |
Jul 19, 2021 | 86.41 | 86.41 | 83.54 | 85.14 | 282,337 | -2.61(-2.97%) |
Jul 16, 2021 | 88.94 | 89.69 | 86.55 | 87.75 | 223,388 | +0.18(+0.21%) |
Jul 15, 2021 | 88.55 | 89.37 | 84.79 | 87.57 | 292,703 | -1.50(-1.68%) |
Jul 14, 2021 | 94.09 | 94.09 | 88.82 | 89.07 | 262,531 | -4.09(-4.39%) |
Jul 13, 2021 | 94.51 | 94.83 | 92.82 | 93.16 | 274,594 | -2.18(-2.29%) |
Jul 12, 2021 | 95.64 | 97.77 | 93.54 | 95.34 | 368,314 | -0.02(-0.02%) |
Jul 09, 2021 | 93.43 | 95.55 | 92.56 | 95.36 | 170,511 | +2.62(+2.83%) |
Jul 08, 2021 | 88.95 | 93.28 | 88.84 | 92.74 | 211,218 | +0.16(+0.17%) |
Jul 07, 2021 | 92.00 | 93.53 | 90.03 | 92.58 | 246,664 | +0.52(+0.56%) |
Jul 06, 2021 | 96.86 | 97.17 | 91.86 | 92.06 | 203,331 | -4.25(-4.41%) |
Jul 02, 2021 | 96.15 | 97.16 | 94.46 | 96.31 | 251,370 | +0.70(+0.73%) |
Jul 01, 2021 | 95.05 | 99.55 | 93.55 | 95.61 | 389,369 | +2.61(+2.81%) |
Jun 30, 2021 | 90.82 | 93.54 | 88.52 | 93.00 | 450,523 | +2.11(+2.32%) |
Jun 29, 2021 | 91.72 | 93.03 | 89.36 | 90.89 | 566,957 | -0.81(-0.88%) |
Jun 28, 2021 | 91.80 | 93.60 | 90.13 | 91.70 | 261,105 | +1.50(+1.66%) |
Jun 25, 2021 | 88.59 | 90.55 | 86.80 | 90.20 | 426,220 | +2.18(+2.48%) |
Jun 24, 2021 | 85.54 | 88.17 | 85.54 | 88.02 | 182,852 | +3.44(+4.07%) |
Jun 23, 2021 | 84.50 | 86.20 | 83.52 | 84.58 | 175,342 | -0.57(-0.67%) |
Jun 22, 2021 | 84.63 | 85.82 | 83.00 | 85.15 | 177,063 | -0.29(-0.34%) |
Jun 21, 2021 | 82.17 | 86.52 | 81.46 | 85.44 | 341,122 | +2.29(+2.75%) |
Jun 18, 2021 | 81.64 | 84.54 | 80.06 | 83.15 | 620,771 | +0.08(+0.10%) |
Jun 17, 2021 | 81.44 | 83.94 | 79.88 | 83.07 | 132,537 | +1.20(+1.47%) |
Jun 16, 2021 | 80.90 | 83.94 | 79.80 | 81.87 | 149,441 | -0.45(-0.55%) |
Jun 15, 2021 | 84.75 | 86.37 | 81.12 | 82.32 | 231,221 | -2.55(-3.00%) |
Jun 14, 2021 | 84.14 | 88.32 | 83.58 | 84.87 | 466,796 | +1.25(+1.49%) |
Jun 11, 2021 | 80.97 | 83.87 | 79.08 | 83.62 | 259,769 | +3.65(+4.56%) |
Jun 10, 2021 | 78.63 | 81.91 | 76.71 | 79.97 | 310,546 | +1.38(+1.76%) |
Jun 09, 2021 | 79.33 | 80.54 | 76.36 | 78.59 | 334,433 | +0.19(+0.24%) |
Jun 08, 2021 | 81.96 | 81.96 | 77.69 | 78.40 | 232,154 | -2.61(-3.22%) |
Jun 07, 2021 | 76.58 | 82.31 | 75.75 | 81.01 | 317,818 | +3.81(+4.94%) |
Jun 04, 2021 | 78.98 | 79.85 | 76.20 | 77.20 | 269,486 | -1.03(-1.32%) |
Jun 03, 2021 | 80.11 | 80.75 | 77.13 | 78.23 | 215,167 | -2.65(-3.28%) |
Jun 02, 2021 | 79.05 | 82.20 | 77.93 | 80.88 | 424,341 | +1.66(+2.10%) |