Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 83.03 | 83.30 | 82.45 | 82.76 | 123,951 | -0.67(-0.80%) |
Aug 30, 2021 | 82.84 | 83.65 | 82.84 | 83.43 | 98,127 | +0.31(+0.37%) |
Aug 27, 2021 | 81.92 | 83.35 | 81.86 | 83.12 | 182,149 | +1.50(+1.84%) |
Aug 26, 2021 | 81.73 | 82.00 | 81.48 | 81.62 | 162,749 | -0.13(-0.16%) |
Aug 25, 2021 | 81.64 | 81.86 | 81.46 | 81.75 | 393,472 | -0.81(-0.98%) |
Aug 24, 2021 | 82.35 | 82.67 | 82.19 | 82.56 | 73,995 | +0.51(+0.62%) |
Aug 23, 2021 | 81.18 | 82.14 | 81.18 | 82.05 | 89,920 | +0.72(+0.89%) |
Aug 20, 2021 | 81.01 | 81.36 | 80.81 | 81.33 | 152,890 | +0.03(+0.04%) |
Aug 19, 2021 | 81.31 | 81.63 | 80.93 | 81.30 | 186,809 | -2.06(-2.47%) |
Aug 18, 2021 | 83.35 | 83.75 | 83.24 | 83.36 | 78,884 | -0.24(-0.29%) |
Aug 17, 2021 | 83.81 | 84.05 | 83.11 | 83.60 | 93,539 | -0.40(-0.48%) |
Aug 16, 2021 | 83.10 | 84.03 | 82.78 | 84.00 | 518,046 | -0.01(-0.01%) |
Aug 13, 2021 | 83.78 | 84.02 | 83.43 | 84.01 | 162,056 | +0.02(+0.02%) |
Aug 12, 2021 | 83.88 | 84.10 | 83.55 | 83.99 | 112,068 | +0.78(+0.94%) |
Aug 11, 2021 | 83.00 | 83.45 | 82.75 | 83.21 | 101,770 | +1.44(+1.76%) |
Aug 10, 2021 | 81.63 | 81.80 | 81.50 | 81.77 | 80,119 | +0.25(+0.31%) |
Aug 09, 2021 | 81.37 | 82.15 | 81.29 | 81.52 | 119,024 | -1.07(-1.30%) |
Aug 06, 2021 | 82.45 | 82.82 | 82.40 | 82.59 | 99,316 | -1.08(-1.29%) |
Aug 05, 2021 | 83.76 | 83.84 | 83.15 | 83.67 | 106,747 | +2.12(+2.60%) |
Aug 04, 2021 | 81.47 | 81.85 | 81.38 | 81.55 | 86,278 | +1.43(+1.78%) |
Aug 03, 2021 | 80.04 | 80.32 | 79.70 | 80.12 | 140,930 | +0.33(+0.41%) |
Aug 02, 2021 | 80.00 | 80.54 | 79.75 | 79.79 | 94,571 | +1.69(+2.16%) |
Jul 30, 2021 | 78.38 | 78.83 | 78.00 | 78.11 | 92,960 | -0.98(-1.25%) |
Jul 29, 2021 | 79.22 | 79.27 | 78.94 | 79.09 | 80,113 | +0.25(+0.32%) |
Jul 28, 2021 | 78.52 | 78.94 | 78.20 | 78.84 | 77,209 | +0.04(+0.05%) |
Jul 27, 2021 | 78.60 | 79.08 | 78.28 | 78.80 | 165,521 | -0.70(-0.88%) |
Jul 26, 2021 | 78.93 | 79.50 | 78.92 | 79.50 | 111,882 | +0.57(+0.72%) |
Jul 23, 2021 | 79.24 | 79.24 | 78.74 | 78.93 | 89,792 | +0.39(+0.50%) |
Jul 22, 2021 | 79.09 | 79.56 | 78.54 | 78.54 | 188,917 | +1.57(+2.04%) |
Jul 21, 2021 | 76.12 | 77.13 | 76.12 | 76.97 | 187,910 | +2.02(+2.70%) |
Jul 20, 2021 | 74.23 | 75.10 | 74.06 | 74.95 | 618,140 | +0.53(+0.71%) |
Jul 19, 2021 | 74.63 | 75.00 | 73.85 | 74.42 | 169,728 | -1.80(-2.36%) |
Jul 16, 2021 | 77.14 | 77.14 | 75.60 | 76.22 | 141,368 | -0.63(-0.82%) |
Jul 15, 2021 | 76.98 | 77.28 | 76.56 | 76.85 | 162,614 | -2.30(-2.91%) |
Jul 14, 2021 | 79.35 | 79.35 | 78.96 | 79.15 | 71,364 | -0.28(-0.35%) |
Jul 13, 2021 | 79.52 | 79.93 | 79.27 | 79.43 | 72,435 | +0.17(+0.21%) |
Jul 12, 2021 | 78.90 | 79.51 | 78.74 | 79.26 | 110,954 | +0.42(+0.53%) |
Jul 09, 2021 | 78.33 | 78.93 | 78.17 | 78.84 | 166,377 | +1.35(+1.74%) |
Jul 08, 2021 | 77.63 | 77.97 | 76.91 | 77.49 | 263,152 | -1.63(-2.06%) |
Jul 07, 2021 | 78.50 | 79.34 | 78.47 | 79.12 | 111,974 | +0.88(+1.12%) |
Jul 06, 2021 | 78.89 | 78.96 | 77.79 | 78.24 | 114,490 | -1.33(-1.67%) |
Jul 02, 2021 | 79.67 | 79.75 | 79.13 | 79.57 | 132,805 | -0.11(-0.14%) |
Jul 01, 2021 | 79.33 | 79.73 | 79.14 | 79.68 | 112,611 | +0.04(+0.05%) |
Jun 30, 2021 | 79.28 | 79.92 | 79.25 | 79.64 | 136,842 | -0.55(-0.69%) |
Jun 29, 2021 | 80.33 | 80.38 | 79.99 | 80.19 | 77,140 | -0.13(-0.16%) |
Jun 28, 2021 | 81.28 | 81.28 | 80.01 | 80.32 | 223,471 | -1.54(-1.88%) |
Jun 25, 2021 | 81.23 | 82.00 | 81.05 | 81.86 | 92,111 | +0.96(+1.19%) |
Jun 24, 2021 | 81.21 | 81.39 | 80.65 | 80.90 | 116,057 | -0.74(-0.91%) |
Jun 23, 2021 | 81.66 | 82.20 | 81.61 | 81.64 | 102,973 | -0.02(-0.02%) |
Jun 22, 2021 | 81.05 | 81.88 | 80.97 | 81.66 | 114,009 | -0.01(-0.01%) |
Jun 21, 2021 | 81.14 | 81.68 | 81.05 | 81.67 | 82,432 | +2.26(+2.84%) |
Jun 18, 2021 | 79.71 | 79.95 | 79.17 | 79.41 | 95,548 | -2.56(-3.12%) |
Jun 17, 2021 | 82.48 | 82.77 | 81.53 | 81.97 | 177,629 | -0.60(-0.73%) |
Jun 16, 2021 | 83.35 | 83.35 | 82.34 | 82.57 | 205,209 | -1.80(-2.13%) |
Jun 15, 2021 | 83.42 | 84.38 | 83.32 | 84.37 | 218,053 | +1.68(+2.03%) |
Jun 14, 2021 | 82.47 | 82.73 | 82.23 | 82.69 | 75,628 | -0.19(-0.23%) |
Jun 11, 2021 | 82.74 | 83.02 | 82.39 | 82.88 | 98,302 | +0.49(+0.59%) |
Jun 10, 2021 | 82.71 | 82.99 | 82.16 | 82.39 | 98,443 | -0.57(-0.69%) |
Jun 09, 2021 | 82.98 | 83.13 | 82.31 | 82.96 | 254,368 | -0.25(-0.30%) |
Jun 08, 2021 | 83.22 | 83.26 | 82.68 | 83.21 | 395,965 | +0.16(+0.19%) |
Jun 07, 2021 | 82.61 | 83.15 | 82.50 | 83.05 | 70,603 | +0.37(+0.45%) |
Jun 04, 2021 | 82.10 | 82.92 | 81.98 | 82.68 | 151,421 | +0.34(+0.41%) |
Jun 03, 2021 | 82.19 | 82.53 | 82.00 | 82.34 | 101,534 | -0.85(-1.02%) |
Jun 02, 2021 | 82.98 | 83.31 | 82.64 | 83.19 | 102,304 | +0.38(+0.46%) |