Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 82.08 | 82.34 | 80.27 | 80.87 | 139,999 | -1.34(-1.63%) |
Aug 30, 2021 | 82.86 | 83.41 | 81.96 | 82.21 | 70,467 | -0.26(-0.31%) |
Aug 27, 2021 | 80.46 | 82.65 | 79.89 | 82.47 | 103,025 | +2.12(+2.64%) |
Aug 26, 2021 | 80.49 | 80.63 | 79.49 | 80.34 | 76,455 | -0.07(-0.08%) |
Aug 25, 2021 | 79.86 | 81.04 | 78.93 | 80.41 | 77,892 | +0.67(+0.84%) |
Aug 24, 2021 | 80.27 | 80.40 | 79.13 | 79.74 | 69,006 | -0.51(-0.63%) |
Aug 23, 2021 | 78.44 | 80.25 | 77.53 | 80.25 | 84,552 | +2.39(+3.07%) |
Aug 20, 2021 | 76.04 | 78.03 | 76.04 | 77.86 | 114,030 | +1.56(+2.04%) |
Aug 19, 2021 | 76.07 | 76.92 | 75.11 | 76.30 | 107,252 | -0.35(-0.46%) |
Aug 18, 2021 | 77.37 | 78.55 | 76.56 | 76.66 | 63,745 | -0.94(-1.21%) |
Aug 17, 2021 | 77.70 | 78.46 | 76.68 | 77.59 | 110,146 | -0.90(-1.14%) |
Aug 16, 2021 | 78.34 | 79.02 | 77.65 | 78.49 | 121,732 | -0.12(-0.16%) |
Aug 13, 2021 | 79.70 | 80.29 | 78.55 | 78.61 | 56,361 | -1.33(-1.66%) |
Aug 12, 2021 | 80.82 | 80.82 | 79.86 | 79.94 | 46,718 | -0.84(-1.04%) |
Aug 11, 2021 | 81.28 | 81.60 | 80.57 | 80.78 | 85,486 | -0.37(-0.46%) |
Aug 10, 2021 | 81.06 | 81.91 | 80.77 | 81.16 | 63,567 | -0.10(-0.13%) |
Aug 09, 2021 | 81.41 | 81.86 | 81.13 | 81.26 | 57,770 | -0.50(-0.62%) |
Aug 06, 2021 | 82.65 | 83.28 | 81.14 | 81.76 | 76,285 | -0.14(-0.17%) |
Aug 05, 2021 | 81.15 | 82.47 | 81.12 | 81.91 | 72,843 | +1.02(+1.26%) |
Aug 04, 2021 | 84.24 | 84.24 | 80.48 | 80.89 | 68,704 | -2.57(-3.08%) |
Aug 03, 2021 | 82.65 | 83.83 | 81.81 | 83.46 | 124,837 | +0.75(+0.91%) |
Aug 02, 2021 | 85.42 | 86.40 | 82.59 | 82.71 | 95,772 | -2.71(-3.18%) |
Jul 30, 2021 | 83.82 | 85.89 | 83.82 | 85.42 | 109,869 | +1.33(+1.58%) |
Jul 29, 2021 | 83.93 | 84.74 | 83.29 | 84.09 | 170,902 | +0.58(+0.70%) |
Jul 28, 2021 | 82.94 | 83.79 | 82.81 | 83.51 | 44,920 | +0.69(+0.84%) |
Jul 27, 2021 | 82.94 | 83.57 | 81.89 | 82.81 | 57,063 | -0.55(-0.66%) |
Jul 26, 2021 | 83.04 | 83.59 | 82.57 | 83.36 | 53,998 | +0.56(+0.68%) |
Jul 23, 2021 | 81.76 | 82.89 | 81.14 | 82.80 | 59,317 | +1.12(+1.38%) |
Jul 22, 2021 | 83.14 | 83.88 | 81.45 | 81.68 | 68,144 | -1.91(-2.29%) |
Jul 21, 2021 | 83.55 | 84.03 | 83.17 | 83.59 | 66,119 | +0.67(+0.80%) |
Jul 20, 2021 | 81.95 | 83.64 | 81.95 | 82.93 | 147,251 | +1.09(+1.33%) |
Jul 19, 2021 | 83.04 | 83.60 | 81.33 | 81.84 | 136,495 | -2.11(-2.52%) |
Jul 16, 2021 | 84.57 | 85.03 | 83.73 | 83.95 | 69,333 | +0.13(+0.16%) |
Jul 15, 2021 | 84.19 | 84.38 | 82.97 | 83.82 | 59,576 | -0.94(-1.11%) |
Jul 14, 2021 | 86.22 | 86.48 | 84.44 | 84.76 | 48,886 | -1.70(-1.97%) |
Jul 13, 2021 | 86.01 | 87.17 | 85.53 | 86.47 | 71,851 | +0.16(+0.19%) |
Jul 12, 2021 | 87.38 | 87.38 | 85.68 | 86.31 | 75,422 | -1.17(-1.34%) |
Jul 09, 2021 | 87.20 | 87.66 | 82.76 | 87.48 | 120,605 | +2.90(+3.43%) |
Jul 08, 2021 | 82.81 | 84.57 | 82.81 | 84.57 | 163,843 | +1.09(+1.30%) |
Jul 07, 2021 | 84.37 | 84.62 | 82.86 | 83.49 | 105,461 | -0.89(-1.05%) |
Jul 06, 2021 | 86.41 | 86.75 | 83.42 | 84.37 | 77,288 | -2.08(-2.41%) |
Jul 02, 2021 | 87.26 | 87.26 | 86.03 | 86.46 | 38,050 | -0.60(-0.69%) |
Jul 01, 2021 | 86.91 | 87.51 | 86.43 | 87.06 | 52,638 | +0.43(+0.49%) |
Jun 30, 2021 | 85.24 | 87.13 | 85.24 | 86.63 | 79,268 | +1.25(+1.46%) |
Jun 29, 2021 | 85.48 | 85.81 | 84.84 | 85.38 | 50,968 | -0.25(-0.29%) |
Jun 28, 2021 | 85.34 | 86.09 | 84.56 | 85.63 | 95,495 | +0.49(+0.57%) |
Jun 25, 2021 | 85.71 | 87.02 | 84.00 | 85.14 | 254,755 | -0.33(-0.39%) |
Jun 24, 2021 | 84.50 | 85.51 | 84.03 | 85.48 | 80,657 | +1.26(+1.49%) |
Jun 23, 2021 | 86.41 | 86.41 | 83.99 | 84.22 | 97,631 | -0.66(-0.77%) |
Jun 22, 2021 | 84.19 | 85.15 | 83.71 | 84.88 | 92,488 | +0.40(+0.47%) |
Jun 21, 2021 | 84.40 | 85.29 | 84.07 | 84.48 | 90,586 | +0.49(+0.58%) |
Jun 18, 2021 | 84.78 | 84.78 | 83.82 | 83.99 | 139,724 | -1.80(-2.10%) |
Jun 17, 2021 | 86.76 | 86.76 | 84.88 | 85.79 | 54,533 | -0.96(-1.11%) |
Jun 16, 2021 | 87.69 | 87.69 | 86.13 | 86.75 | 62,570 | -1.00(-1.14%) |
Jun 15, 2021 | 89.20 | 89.47 | 87.58 | 87.75 | 76,606 | -1.43(-1.60%) |
Jun 14, 2021 | 89.60 | 90.87 | 88.90 | 89.18 | 79,571 | -0.09(-0.10%) |
Jun 11, 2021 | 88.21 | 89.44 | 87.79 | 89.27 | 77,517 | +1.62(+1.85%) |
Jun 10, 2021 | 87.34 | 87.80 | 86.52 | 87.65 | 52,206 | +0.74(+0.85%) |
Jun 09, 2021 | 87.82 | 87.82 | 86.88 | 86.90 | 80,465 | -0.84(-0.95%) |
Jun 08, 2021 | 86.64 | 88.46 | 86.64 | 87.74 | 101,597 | +1.22(+1.41%) |
Jun 07, 2021 | 86.11 | 86.66 | 85.18 | 86.52 | 58,704 | +0.30(+0.35%) |
Jun 04, 2021 | 85.73 | 86.52 | 85.58 | 86.22 | 65,446 | +0.76(+0.89%) |
Jun 03, 2021 | 86.26 | 86.32 | 84.72 | 85.46 | 55,616 | -1.00(-1.16%) |
Jun 02, 2021 | 86.21 | 86.57 | 85.17 | 86.46 | 76,513 | +0.62(+0.72%) |