Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 85.30 | 85.57 | 84.26 | 84.42 | 3,037,580 | -1.34(-1.56%) |
Aug 30, 2021 | 86.57 | 86.64 | 85.24 | 85.76 | 2,299,036 | -0.79(-0.91%) |
Aug 27, 2021 | 84.74 | 87.08 | 84.73 | 86.55 | 1,376,562 | +2.37(+2.82%) |
Aug 26, 2021 | 85.69 | 85.97 | 83.99 | 84.18 | 2,071,382 | -1.49(-1.74%) |
Aug 25, 2021 | 84.90 | 85.79 | 83.89 | 85.67 | 2,360,072 | +0.39(+0.46%) |
Aug 24, 2021 | 83.88 | 86.01 | 83.88 | 85.28 | 1,957,421 | +2.05(+2.47%) |
Aug 23, 2021 | 82.66 | 83.86 | 82.24 | 83.22 | 1,359,761 | +1.52(+1.86%) |
Aug 20, 2021 | 80.69 | 82.03 | 80.55 | 81.70 | 1,564,740 | +0.78(+0.97%) |
Aug 19, 2021 | 81.98 | 82.40 | 80.26 | 80.92 | 2,121,530 | -2.48(-2.97%) |
Aug 18, 2021 | 84.05 | 85.09 | 83.11 | 83.40 | 1,381,993 | -1.27(-1.50%) |
Aug 17, 2021 | 85.00 | 85.22 | 83.17 | 84.67 | 1,349,925 | -1.36(-1.59%) |
Aug 16, 2021 | 86.81 | 86.81 | 84.25 | 86.03 | 2,015,402 | -1.37(-1.57%) |
Aug 13, 2021 | 87.22 | 87.59 | 86.23 | 87.41 | 1,184,751 | +0.06(+0.07%) |
Aug 12, 2021 | 88.33 | 88.46 | 86.05 | 87.35 | 1,570,784 | -0.78(-0.89%) |
Aug 11, 2021 | 86.50 | 88.30 | 85.87 | 88.13 | 1,751,096 | +1.90(+2.20%) |
Aug 10, 2021 | 83.07 | 86.71 | 83.04 | 86.23 | 2,108,932 | +3.34(+4.03%) |
Aug 09, 2021 | 82.47 | 83.11 | 81.89 | 82.89 | 2,013,705 | +0.16(+0.19%) |
Aug 06, 2021 | 81.83 | 83.19 | 81.83 | 82.73 | 1,279,883 | +2.31(+2.88%) |
Aug 05, 2021 | 81.26 | 81.97 | 80.29 | 80.42 | 1,432,350 | -0.27(-0.34%) |
Aug 04, 2021 | 82.49 | 83.61 | 80.65 | 80.69 | 1,544,033 | -2.66(-3.19%) |
Aug 03, 2021 | 82.52 | 83.39 | 80.20 | 83.36 | 1,482,146 | +1.08(+1.31%) |
Aug 02, 2021 | 83.17 | 85.94 | 82.22 | 82.27 | 2,130,938 | -0.36(-0.43%) |
Jul 30, 2021 | 81.48 | 84.66 | 80.30 | 82.63 | 2,704,357 | -1.00(-1.19%) |
Jul 29, 2021 | 83.62 | 84.20 | 82.91 | 83.63 | 1,590,469 | +1.31(+1.59%) |
Jul 28, 2021 | 82.06 | 82.92 | 80.89 | 82.32 | 1,469,928 | -0.07(-0.08%) |
Jul 27, 2021 | 81.58 | 83.22 | 80.87 | 82.39 | 1,430,001 | +0.41(+0.50%) |
Jul 26, 2021 | 80.58 | 82.08 | 80.27 | 81.98 | 1,535,019 | +1.63(+2.03%) |
Jul 23, 2021 | 80.97 | 81.38 | 79.40 | 80.35 | 1,330,560 | +0.49(+0.61%) |
Jul 22, 2021 | 81.12 | 81.12 | 78.22 | 79.86 | 2,041,640 | -0.90(-1.11%) |
Jul 21, 2021 | 80.01 | 81.46 | 80.01 | 80.76 | 2,318,217 | +1.73(+2.19%) |
Jul 20, 2021 | 77.23 | 79.81 | 77.03 | 79.03 | 3,294,370 | +2.25(+2.94%) |
Jul 19, 2021 | 77.63 | 78.20 | 76.23 | 76.78 | 4,346,328 | -3.20(-4.00%) |
Jul 16, 2021 | 83.57 | 84.07 | 79.72 | 79.98 | 3,146,311 | -4.04(-4.81%) |
Jul 15, 2021 | 83.56 | 84.80 | 83.37 | 84.02 | 1,789,232 | -0.35(-0.41%) |
Jul 14, 2021 | 85.19 | 86.64 | 84.18 | 84.37 | 1,112,877 | -0.51(-0.60%) |
Jul 13, 2021 | 85.74 | 85.89 | 84.23 | 84.88 | 1,254,052 | -0.18(-0.22%) |
Jul 12, 2021 | 83.83 | 85.78 | 82.94 | 85.06 | 2,964,884 | -0.40(-0.47%) |
Jul 09, 2021 | 84.12 | 85.79 | 83.44 | 85.46 | 2,655,587 | +3.09(+3.76%) |
Jul 08, 2021 | 81.79 | 83.43 | 80.94 | 82.37 | 1,878,582 | -1.16(-1.38%) |
Jul 07, 2021 | 82.72 | 83.94 | 81.67 | 83.52 | 2,743,267 | +0.26(+0.31%) |
Jul 06, 2021 | 85.69 | 86.14 | 82.45 | 83.26 | 2,833,117 | -2.93(-3.40%) |
Jul 02, 2021 | 85.77 | 86.36 | 84.69 | 86.19 | 2,035,769 | +0.13(+0.15%) |
Jul 01, 2021 | 86.68 | 87.17 | 85.69 | 86.06 | 2,541,714 | +0.48(+0.56%) |
Jun 30, 2021 | 84.95 | 86.02 | 84.80 | 85.58 | 1,335,056 | +0.52(+0.61%) |
Jun 29, 2021 | 85.14 | 86.04 | 84.24 | 85.06 | 1,376,888 | +0.47(+0.55%) |
Jun 28, 2021 | 84.79 | 85.09 | 82.82 | 84.60 | 1,524,485 | -0.19(-0.23%) |
Jun 25, 2021 | 85.86 | 86.06 | 84.60 | 84.79 | 2,994,639 | -0.46(-0.54%) |
Jun 24, 2021 | 86.62 | 86.82 | 85.18 | 85.24 | 2,029,604 | -0.72(-0.84%) |
Jun 23, 2021 | 86.30 | 86.91 | 85.72 | 85.97 | 1,561,442 | +0.31(+0.36%) |
Jun 22, 2021 | 85.86 | 86.03 | 84.67 | 85.66 | 1,749,561 | +0.14(+0.17%) |
Jun 21, 2021 | 84.90 | 86.44 | 84.69 | 85.52 | 2,026,844 | +2.04(+2.44%) |
Jun 18, 2021 | 84.02 | 85.08 | 83.38 | 83.48 | 2,839,978 | -1.72(-2.02%) |
Jun 17, 2021 | 88.81 | 89.29 | 83.96 | 85.20 | 3,377,957 | -3.81(-4.28%) |
Jun 16, 2021 | 90.28 | 90.42 | 88.46 | 89.01 | 1,958,588 | -1.50(-1.65%) |
Jun 15, 2021 | 90.29 | 90.77 | 88.68 | 90.51 | 2,106,012 | +0.23(+0.26%) |
Jun 14, 2021 | 91.45 | 91.97 | 89.67 | 90.28 | 1,610,052 | -1.29(-1.41%) |
Jun 11, 2021 | 92.77 | 92.97 | 91.17 | 91.57 | 1,824,991 | -0.27(-0.29%) |
Jun 10, 2021 | 94.18 | 94.65 | 91.76 | 91.83 | 2,076,412 | -1.38(-1.48%) |
Jun 09, 2021 | 94.30 | 94.75 | 93.20 | 93.21 | 2,223,231 | -1.42(-1.50%) |
Jun 08, 2021 | 94.15 | 95.94 | 92.03 | 94.64 | 3,368,514 | +0.91(+0.98%) |
Jun 07, 2021 | 96.46 | 96.84 | 93.58 | 93.72 | 1,872,592 | -2.94(-3.05%) |
Jun 04, 2021 | 97.61 | 98.06 | 96.01 | 96.67 | 1,626,882 | -0.44(-0.45%) |
Jun 03, 2021 | 95.69 | 97.24 | 94.74 | 97.11 | 1,897,214 | +1.64(+1.72%) |
Jun 02, 2021 | 96.32 | 96.51 | 94.87 | 95.47 | 1,452,159 | -0.82(-0.86%) |