Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 79.67 | 79.92 | 78.45 | 78.53 | 680,427 | -1.27(-1.59%) |
Aug 30, 2021 | 79.85 | 80.78 | 79.77 | 79.80 | 238,847 | +0.12(+0.16%) |
Aug 27, 2021 | 79.28 | 80.44 | 79.11 | 79.67 | 386,374 | +0.47(+0.59%) |
Aug 26, 2021 | 79.43 | 79.93 | 79.02 | 79.21 | 468,424 | -0.40(-0.50%) |
Aug 25, 2021 | 79.49 | 80.27 | 79.15 | 79.61 | 303,737 | +0.11(+0.13%) |
Aug 24, 2021 | 80.38 | 80.49 | 79.44 | 79.50 | 368,008 | -0.72(-0.89%) |
Aug 23, 2021 | 80.87 | 81.03 | 79.97 | 80.22 | 476,955 | -0.12(-0.15%) |
Aug 20, 2021 | 79.34 | 80.88 | 79.14 | 80.34 | 371,605 | +0.93(+1.17%) |
Aug 19, 2021 | 79.44 | 80.27 | 79.11 | 79.42 | 426,281 | -0.96(-1.20%) |
Aug 18, 2021 | 81.69 | 81.69 | 80.28 | 80.38 | 327,954 | -1.46(-1.78%) |
Aug 17, 2021 | 82.79 | 82.79 | 81.25 | 81.84 | 368,049 | -1.23(-1.48%) |
Aug 16, 2021 | 82.67 | 83.26 | 82.07 | 83.07 | 463,257 | -0.01(-0.01%) |
Aug 13, 2021 | 82.70 | 83.26 | 82.60 | 83.08 | 278,675 | +0.29(+0.35%) |
Aug 12, 2021 | 82.89 | 83.00 | 82.21 | 82.79 | 523,442 | -0.11(-0.14%) |
Aug 11, 2021 | 82.16 | 83.01 | 81.88 | 82.91 | 443,356 | +1.15(+1.41%) |
Aug 10, 2021 | 81.64 | 81.87 | 80.91 | 81.75 | 478,202 | +0.48(+0.59%) |
Aug 09, 2021 | 81.21 | 81.43 | 80.59 | 81.28 | 373,790 | +0.03(+0.04%) |
Aug 06, 2021 | 81.46 | 81.94 | 81.20 | 81.25 | 397,530 | +0.13(+0.16%) |
Aug 05, 2021 | 81.22 | 81.94 | 80.78 | 81.11 | 356,483 | +0.22(+0.27%) |
Aug 04, 2021 | 82.65 | 82.97 | 80.90 | 80.90 | 405,004 | -2.01(-2.43%) |
Aug 03, 2021 | 81.83 | 83.00 | 81.17 | 82.91 | 942,141 | +1.11(+1.35%) |
Aug 02, 2021 | 82.72 | 82.83 | 81.19 | 81.80 | 686,754 | -0.83(-1.00%) |
Jul 30, 2021 | 81.92 | 83.01 | 81.63 | 82.63 | 1,179,082 | +0.68(+0.83%) |
Jul 29, 2021 | 81.87 | 82.28 | 81.58 | 81.95 | 459,821 | +1.07(+1.32%) |
Jul 28, 2021 | 80.88 | 81.48 | 80.17 | 80.89 | 670,034 | -0.13(-0.16%) |
Jul 27, 2021 | 81.08 | 82.53 | 79.73 | 81.02 | 852,854 | -2.36(-2.83%) |
Jul 26, 2021 | 83.23 | 83.45 | 80.98 | 83.38 | 1,090,309 | -0.76(-0.91%) |
Jul 23, 2021 | 82.96 | 84.34 | 82.96 | 84.14 | 497,514 | +1.42(+1.72%) |
Jul 22, 2021 | 83.08 | 83.34 | 82.51 | 82.72 | 475,957 | -0.24(-0.29%) |
Jul 21, 2021 | 83.34 | 83.83 | 82.93 | 82.96 | 556,439 | +0.10(+0.13%) |
Jul 20, 2021 | 82.69 | 83.74 | 81.69 | 82.85 | 953,133 | -0.78(-0.94%) |
Jul 19, 2021 | 83.67 | 84.42 | 82.87 | 83.63 | 491,471 | -1.24(-1.46%) |
Jul 16, 2021 | 85.30 | 85.57 | 84.54 | 84.87 | 437,468 | -0.04(-0.04%) |
Jul 15, 2021 | 84.45 | 85.29 | 84.45 | 84.91 | 270,598 | -0.07(-0.08%) |
Jul 14, 2021 | 84.57 | 85.19 | 84.04 | 84.98 | 369,201 | +0.65(+0.77%) |
Jul 13, 2021 | 85.25 | 85.39 | 84.28 | 84.33 | 423,379 | -1.20(-1.40%) |
Jul 12, 2021 | 85.71 | 86.00 | 85.00 | 85.53 | 439,623 | -0.48(-0.56%) |
Jul 09, 2021 | 85.42 | 86.06 | 84.90 | 86.01 | 484,050 | +1.36(+1.61%) |
Jul 08, 2021 | 85.59 | 85.59 | 84.25 | 84.65 | 444,480 | -1.71(-1.98%) |
Jul 07, 2021 | 84.44 | 86.42 | 84.44 | 86.36 | 389,006 | +1.62(+1.92%) |
Jul 06, 2021 | 85.60 | 85.84 | 83.84 | 84.74 | 557,176 | -0.99(-1.15%) |
Jul 02, 2021 | 85.80 | 85.96 | 85.06 | 85.73 | 335,690 | +0.21(+0.24%) |
Jul 01, 2021 | 84.53 | 85.93 | 84.10 | 85.52 | 682,840 | +1.25(+1.49%) |
Jun 30, 2021 | 83.77 | 84.42 | 83.39 | 84.26 | 499,025 | +0.28(+0.33%) |
Jun 29, 2021 | 84.60 | 85.57 | 83.81 | 83.99 | 471,830 | -0.34(-0.41%) |
Jun 28, 2021 | 84.57 | 84.74 | 83.55 | 84.33 | 623,124 | +0.01(+0.01%) |
Jun 25, 2021 | 83.73 | 84.68 | 83.49 | 84.32 | 1,351,957 | +0.61(+0.73%) |
Jun 24, 2021 | 84.26 | 84.26 | 82.94 | 83.71 | 415,087 | +0.12(+0.15%) |
Jun 23, 2021 | 83.14 | 84.60 | 82.75 | 83.59 | 694,257 | -1.77(-2.07%) |
Jun 22, 2021 | 84.87 | 85.76 | 84.34 | 85.36 | 476,248 | +0.69(+0.82%) |
Jun 21, 2021 | 83.38 | 84.83 | 82.95 | 84.66 | 497,380 | +2.00(+2.43%) |
Jun 18, 2021 | 83.68 | 83.68 | 82.58 | 82.66 | 1,014,352 | -1.49(-1.77%) |
Jun 17, 2021 | 84.76 | 85.07 | 83.42 | 84.15 | 364,224 | -0.80(-0.94%) |
Jun 16, 2021 | 86.94 | 86.94 | 84.69 | 84.95 | 496,147 | -1.80(-2.07%) |
Jun 15, 2021 | 86.77 | 87.10 | 86.15 | 86.74 | 384,825 | +0.31(+0.36%) |
Jun 14, 2021 | 86.95 | 87.21 | 85.93 | 86.43 | 499,845 | -0.92(-1.06%) |
Jun 11, 2021 | 86.99 | 87.50 | 86.58 | 87.35 | 310,518 | +0.53(+0.61%) |
Jun 10, 2021 | 87.61 | 87.75 | 86.62 | 86.82 | 364,908 | -0.23(-0.26%) |
Jun 09, 2021 | 88.27 | 88.45 | 86.89 | 87.05 | 469,401 | -1.38(-1.56%) |
Jun 08, 2021 | 88.32 | 88.93 | 87.60 | 88.43 | 341,911 | +0.02(+0.02%) |
Jun 07, 2021 | 90.36 | 90.74 | 88.13 | 88.41 | 436,715 | -1.81(-2.00%) |
Jun 04, 2021 | 89.36 | 90.22 | 89.36 | 90.21 | 320,459 | +1.15(+1.29%) |
Jun 03, 2021 | 89.09 | 89.49 | 88.56 | 89.06 | 644,020 | -0.48(-0.54%) |
Jun 02, 2021 | 89.63 | 89.91 | 89.09 | 89.55 | 714,017 | +0.16(+0.18%) |