Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 94.45 | 94.45 | 93.96 | 94.05 | 13,212 | +0.48(+0.51%) |
Aug 30, 2021 | 94.00 | 94.00 | 92.92 | 93.57 | 4,390 | +0.56(+0.61%) |
Aug 27, 2021 | 92.40 | 93.02 | 92.26 | 93.00 | 6,907 | +0.80(+0.86%) |
Aug 26, 2021 | 92.33 | 92.68 | 92.11 | 92.21 | 12,810 | +0.01(+0.01%) |
Aug 25, 2021 | 92.56 | 92.97 | 92.19 | 92.20 | 9,047 | -1.05(-1.13%) |
Aug 24, 2021 | 93.09 | 93.41 | 93.05 | 93.25 | 12,763 | +0.57(+0.62%) |
Aug 23, 2021 | 92.38 | 92.68 | 92.38 | 92.68 | 12,594 | +3.65(+4.10%) |
Aug 20, 2021 | 88.45 | 89.03 | 86.10 | 89.03 | 7,099 | +0.59(+0.67%) |
Aug 19, 2021 | 88.19 | 88.44 | 88.00 | 88.44 | 6,524 | -0.60(-0.67%) |
Aug 18, 2021 | 89.65 | 90.12 | 89.04 | 89.04 | 9,240 | +0.43(+0.49%) |
Aug 17, 2021 | 88.33 | 88.61 | 88.33 | 88.61 | 8,599 | +0.01(+0.01%) |
Aug 16, 2021 | 88.50 | 88.74 | 88.25 | 88.60 | 7,631 | -1.31(-1.46%) |
Aug 13, 2021 | 89.96 | 89.97 | 89.59 | 89.91 | 3,282 | +0.60(+0.67%) |
Aug 12, 2021 | 89.14 | 89.31 | 88.99 | 89.31 | 4,824 | -0.28(-0.31%) |
Aug 11, 2021 | 89.00 | 90.15 | 89.00 | 89.59 | 13,467 | +1.34(+1.52%) |
Aug 10, 2021 | 88.25 | 88.42 | 87.82 | 88.25 | 13,383 | +0.42(+0.47%) |
Aug 09, 2021 | 87.54 | 87.86 | 87.48 | 87.83 | 6,328 | +0.25(+0.29%) |
Aug 06, 2021 | 88.13 | 88.13 | 87.48 | 87.58 | 5,328 | -0.87(-0.98%) |
Aug 05, 2021 | 88.55 | 88.56 | 88.39 | 88.45 | 3,273 | +0.91(+1.04%) |
Aug 04, 2021 | 87.49 | 88.06 | 87.29 | 87.54 | 14,617 | -0.41(-0.47%) |
Aug 03, 2021 | 87.75 | 88.54 | 87.50 | 87.95 | 13,626 | +1.69(+1.96%) |
Aug 02, 2021 | 87.02 | 87.02 | 86.26 | 86.26 | 10,140 | +0.52(+0.61%) |
Jul 30, 2021 | 85.88 | 85.88 | 85.15 | 85.74 | 7,912 | +0.84(+0.99%) |
Jul 29, 2021 | 85.78 | 85.78 | 83.50 | 84.90 | 35,783 | +2.32(+2.81%) |
Jul 28, 2021 | 82.56 | 82.91 | 82.34 | 82.58 | 6,965 | -0.23(-0.28%) |
Jul 27, 2021 | 83.26 | 83.26 | 82.21 | 82.81 | 5,179 | -1.70(-2.01%) |
Jul 26, 2021 | 84.10 | 84.51 | 83.94 | 84.51 | 13,150 | +1.44(+1.73%) |
Jul 23, 2021 | 82.15 | 83.27 | 82.15 | 83.08 | 7,045 | +0.42(+0.50%) |
Jul 22, 2021 | 82.12 | 83.24 | 82.12 | 82.66 | 11,534 | -0.15(-0.18%) |
Jul 21, 2021 | 82.46 | 82.81 | 82.18 | 82.81 | 5,779 | +0.76(+0.93%) |
Jul 20, 2021 | 79.66 | 82.05 | 79.66 | 82.05 | 9,492 | +1.10(+1.36%) |
Jul 19, 2021 | 81.63 | 81.63 | 80.66 | 80.95 | 12,487 | -1.24(-1.51%) |
Jul 16, 2021 | 83.04 | 83.04 | 82.09 | 82.19 | 4,401 | -0.70(-0.84%) |
Jul 15, 2021 | 83.10 | 83.41 | 82.60 | 82.89 | 32,485 | -1.57(-1.86%) |
Jul 14, 2021 | 85.17 | 85.17 | 84.41 | 84.46 | 4,497 | -0.81(-0.95%) |
Jul 13, 2021 | 86.82 | 86.82 | 84.95 | 85.27 | 12,375 | +0.01(+0.01%) |
Jul 12, 2021 | 85.89 | 85.89 | 84.86 | 85.26 | 6,983 | +1.68(+2.01%) |
Jul 09, 2021 | 83.02 | 83.58 | 82.47 | 83.58 | 12,295 | +2.78(+3.44%) |
Jul 08, 2021 | 80.55 | 81.40 | 80.39 | 80.80 | 9,286 | -1.16(-1.42%) |
Jul 07, 2021 | 82.47 | 82.60 | 81.79 | 81.96 | 14,272 | +0.17(+0.21%) |
Jul 06, 2021 | 83.08 | 83.08 | 81.16 | 81.79 | 36,484 | +1.78(+2.22%) |
Jul 02, 2021 | 80.41 | 80.41 | 79.73 | 80.01 | 69,117 | +0.78(+0.98%) |
Jul 01, 2021 | 79.30 | 79.36 | 78.97 | 79.23 | 36,144 | +0.28(+0.35%) |
Jun 30, 2021 | 80.55 | 80.55 | 78.60 | 78.95 | 18,568 | -0.92(-1.15%) |
Jun 29, 2021 | 79.60 | 80.04 | 79.60 | 79.87 | 9,692 | +1.17(+1.49%) |
Jun 28, 2021 | 78.59 | 79.11 | 78.59 | 78.70 | 10,556 | -0.47(-0.59%) |
Jun 25, 2021 | 79.15 | 80.07 | 79.00 | 79.17 | 12,535 | +1.34(+1.72%) |
Jun 24, 2021 | 77.41 | 77.85 | 77.31 | 77.83 | 6,585 | +0.72(+0.93%) |
Jun 23, 2021 | 77.50 | 77.50 | 77.11 | 77.11 | 7,181 | -1.30(-1.66%) |
Jun 22, 2021 | 78.69 | 79.80 | 77.57 | 78.41 | 16,322 | -0.67(-0.85%) |
Jun 21, 2021 | 78.22 | 79.28 | 77.10 | 79.08 | 14,500 | +2.22(+2.89%) |
Jun 18, 2021 | 78.55 | 78.55 | 76.83 | 76.86 | 26,228 | -1.25(-1.61%) |
Jun 17, 2021 | 78.00 | 78.15 | 77.80 | 78.11 | 6,724 | +0.30(+0.39%) |
Jun 16, 2021 | 78.00 | 78.00 | 77.17 | 77.81 | 13,791 | +0.34(+0.45%) |
Jun 15, 2021 | 77.13 | 77.88 | 77.13 | 77.47 | 9,223 | +0.40(+0.52%) |
Jun 14, 2021 | 77.59 | 78.00 | 76.97 | 77.07 | 22,211 | +0.22(+0.29%) |
Jun 11, 2021 | 76.40 | 76.87 | 76.15 | 76.85 | 13,602 | +0.85(+1.12%) |
Jun 10, 2021 | 76.00 | 76.13 | 75.86 | 76.00 | 10,358 | +0.19(+0.25%) |
Jun 09, 2021 | 76.11 | 76.24 | 75.81 | 75.81 | 4,738 | -1.69(-2.18%) |
Jun 08, 2021 | 78.15 | 78.15 | 77.17 | 77.50 | 11,657 | -1.34(-1.70%) |
Jun 07, 2021 | 78.30 | 80.85 | 78.30 | 78.84 | 25,907 | -0.65(-0.82%) |
Jun 04, 2021 | 78.76 | 79.49 | 78.28 | 79.49 | 13,004 | +0.83(+1.06%) |
Jun 03, 2021 | 78.33 | 78.76 | 77.61 | 78.66 | 31,771 | +0.20(+0.25%) |
Jun 02, 2021 | 77.20 | 78.86 | 77.20 | 78.46 | 45,759 | -0.42(-0.53%) |