Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 86.10 | 86.96 | 85.81 | 86.75 | 432,807 | +0.60(+0.70%) |
Aug 30, 2021 | 87.81 | 88.04 | 86.00 | 86.15 | 387,505 | -1.88(-2.14%) |
Aug 27, 2021 | 86.03 | 89.24 | 85.88 | 88.03 | 569,277 | +2.42(+2.83%) |
Aug 26, 2021 | 86.69 | 88.07 | 85.14 | 85.61 | 351,005 | -1.25(-1.44%) |
Aug 25, 2021 | 87.10 | 88.41 | 85.67 | 86.86 | 616,231 | -0.38(-0.44%) |
Aug 24, 2021 | 85.97 | 87.69 | 85.23 | 87.24 | 444,196 | +2.06(+2.42%) |
Aug 23, 2021 | 84.35 | 85.90 | 83.63 | 85.18 | 490,105 | +1.03(+1.22%) |
Aug 20, 2021 | 83.71 | 84.71 | 83.50 | 84.15 | 393,535 | +0.56(+0.67%) |
Aug 19, 2021 | 84.84 | 85.60 | 82.87 | 83.59 | 550,638 | -1.90(-2.22%) |
Aug 18, 2021 | 86.50 | 87.38 | 85.15 | 85.49 | 570,944 | -1.40(-1.61%) |
Aug 17, 2021 | 86.15 | 87.22 | 85.16 | 86.89 | 534,359 | -0.20(-0.23%) |
Aug 16, 2021 | 88.80 | 89.00 | 86.03 | 87.09 | 476,378 | -2.35(-2.63%) |
Aug 13, 2021 | 90.96 | 91.47 | 89.01 | 89.44 | 413,431 | -1.97(-2.16%) |
Aug 12, 2021 | 91.01 | 92.44 | 90.51 | 91.41 | 386,191 | -0.33(-0.36%) |
Aug 11, 2021 | 92.57 | 92.57 | 90.26 | 91.74 | 479,159 | +0.00(+0.00%) |
Aug 10, 2021 | 90.62 | 93.36 | 89.98 | 91.74 | 823,230 | +1.79(+1.99%) |
Aug 09, 2021 | 89.94 | 90.72 | 87.72 | 89.95 | 799,370 | -0.41(-0.45%) |
Aug 06, 2021 | 90.89 | 91.50 | 89.00 | 90.36 | 975,171 | -2.36(-2.55%) |
Aug 05, 2021 | 92.00 | 94.18 | 91.31 | 92.72 | 1,433,154 | +0.50(+0.54%) |
Aug 04, 2021 | 92.31 | 94.35 | 91.80 | 92.22 | 587,573 | -0.87(-0.93%) |
Aug 03, 2021 | 99.50 | 99.50 | 92.54 | 93.09 | 1,333,388 | -6.19(-6.23%) |
Aug 02, 2021 | 101.29 | 101.89 | 98.67 | 99.28 | 632,875 | -1.26(-1.25%) |
Jul 30, 2021 | 100.71 | 103.53 | 99.86 | 100.54 | 501,372 | -1.88(-1.84%) |
Jul 29, 2021 | 102.56 | 104.88 | 101.70 | 102.42 | 402,451 | +0.93(+0.92%) |
Jul 28, 2021 | 103.00 | 104.68 | 100.18 | 101.49 | 508,798 | -1.60(-1.55%) |
Jul 27, 2021 | 104.00 | 104.98 | 100.28 | 103.09 | 654,447 | -1.17(-1.12%) |
Jul 26, 2021 | 101.38 | 104.64 | 100.21 | 104.26 | 535,025 | +3.24(+3.21%) |
Jul 23, 2021 | 100.80 | 101.89 | 98.50 | 101.02 | 615,434 | +0.63(+0.63%) |
Jul 22, 2021 | 96.72 | 101.58 | 96.01 | 100.39 | 979,584 | +3.23(+3.32%) |
Jul 21, 2021 | 95.78 | 98.93 | 95.26 | 97.16 | 576,011 | +2.34(+2.47%) |
Jul 20, 2021 | 91.73 | 95.92 | 90.11 | 94.82 | 793,482 | +3.96(+4.36%) |
Jul 19, 2021 | 90.00 | 91.66 | 87.17 | 90.86 | 934,344 | -1.83(-1.97%) |
Jul 16, 2021 | 94.04 | 94.92 | 92.23 | 92.69 | 608,344 | -0.35(-0.38%) |
Jul 15, 2021 | 97.96 | 97.99 | 91.20 | 93.04 | 1,903,892 | -5.28(-5.37%) |
Jul 14, 2021 | 103.44 | 103.94 | 97.13 | 98.32 | 717,911 | -3.73(-3.66%) |
Jul 13, 2021 | 103.67 | 104.16 | 101.88 | 102.05 | 437,635 | -1.94(-1.87%) |
Jul 12, 2021 | 104.85 | 106.38 | 103.70 | 103.99 | 432,095 | -2.07(-1.95%) |
Jul 09, 2021 | 105.36 | 106.63 | 104.22 | 106.06 | 312,400 | +1.69(+1.62%) |
Jul 08, 2021 | 100.36 | 105.23 | 99.11 | 104.37 | 465,296 | +0.31(+0.30%) |
Jul 07, 2021 | 106.50 | 107.27 | 102.35 | 104.06 | 482,051 | -2.50(-2.35%) |
Jul 06, 2021 | 104.19 | 107.54 | 102.13 | 106.56 | 486,505 | +2.37(+2.27%) |
Jul 02, 2021 | 104.01 | 105.56 | 103.80 | 104.19 | 320,816 | +0.30(+0.29%) |
Jul 01, 2021 | 108.00 | 109.88 | 103.27 | 103.89 | 517,210 | -3.13(-2.92%) |
Jun 30, 2021 | 105.43 | 107.57 | 105.04 | 107.02 | 392,864 | +1.28(+1.21%) |
Jun 29, 2021 | 105.62 | 107.07 | 104.49 | 105.74 | 362,115 | +0.37(+0.35%) |
Jun 28, 2021 | 105.25 | 107.13 | 103.51 | 105.37 | 557,265 | +0.14(+0.13%) |
Jun 25, 2021 | 106.52 | 109.01 | 104.89 | 105.23 | 898,873 | -2.83(-2.62%) |
Jun 24, 2021 | 101.00 | 111.49 | 100.35 | 108.06 | 2,147,673 | +9.02(+9.11%) |
Jun 23, 2021 | 98.30 | 99.50 | 96.76 | 99.04 | 550,445 | +2.69(+2.79%) |
Jun 22, 2021 | 94.69 | 96.41 | 93.74 | 96.35 | 495,377 | +1.65(+1.74%) |
Jun 21, 2021 | 95.00 | 95.08 | 92.54 | 94.70 | 557,870 | +0.31(+0.33%) |
Jun 18, 2021 | 95.50 | 96.36 | 93.79 | 94.39 | 729,450 | -2.60(-2.68%) |
Jun 17, 2021 | 99.57 | 100.36 | 94.41 | 96.99 | 940,779 | -2.69(-2.70%) |
Jun 16, 2021 | 98.67 | 100.52 | 97.90 | 99.68 | 640,123 | +0.52(+0.52%) |
Jun 15, 2021 | 100.71 | 101.99 | 98.38 | 99.16 | 578,769 | -1.56(-1.55%) |
Jun 14, 2021 | 100.61 | 102.19 | 99.50 | 100.72 | 783,675 | +0.42(+0.42%) |
Jun 11, 2021 | 98.50 | 100.41 | 98.22 | 100.30 | 628,406 | +2.42(+2.47%) |
Jun 10, 2021 | 99.02 | 99.77 | 95.87 | 97.88 | 602,550 | -1.23(-1.24%) |
Jun 09, 2021 | 100.89 | 102.01 | 98.88 | 99.11 | 984,760 | -1.54(-1.53%) |
Jun 08, 2021 | 94.09 | 100.97 | 94.00 | 100.65 | 2,219,863 | +5.54(+5.82%) |
Jun 07, 2021 | 89.13 | 95.92 | 88.90 | 95.11 | 1,305,595 | +5.83(+6.53%) |
Jun 04, 2021 | 91.42 | 91.88 | 88.40 | 89.28 | 853,383 | -1.31(-1.45%) |
Jun 03, 2021 | 93.46 | 93.98 | 89.38 | 90.59 | 1,822,360 | -4.22(-4.45%) |
Jun 02, 2021 | 91.44 | 94.94 | 89.91 | 94.81 | 894,857 | +3.89(+4.28%) |