Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.90 | 88.09 | 86.37 | 87.83 | 897,297 | +4.00(+4.77%) |
Aug 30, 2021 | 84.17 | 84.40 | 83.53 | 83.83 | 499,293 | +0.06(+0.07%) |
Aug 27, 2021 | 82.67 | 84.15 | 82.67 | 83.77 | 294,033 | +1.39(+1.69%) |
Aug 26, 2021 | 82.79 | 82.98 | 81.75 | 82.38 | 322,477 | -0.69(-0.83%) |
Aug 25, 2021 | 82.86 | 83.46 | 82.26 | 83.07 | 141,765 | +0.34(+0.41%) |
Aug 24, 2021 | 82.02 | 83.25 | 81.86 | 82.73 | 276,847 | +1.30(+1.59%) |
Aug 23, 2021 | 80.98 | 81.59 | 80.44 | 81.44 | 220,733 | +1.12(+1.40%) |
Aug 20, 2021 | 79.02 | 80.51 | 78.87 | 80.31 | 247,698 | +1.09(+1.37%) |
Aug 19, 2021 | 79.24 | 80.07 | 78.71 | 79.23 | 224,262 | -1.09(-1.35%) |
Aug 18, 2021 | 81.67 | 81.73 | 80.20 | 80.31 | 149,602 | -1.42(-1.74%) |
Aug 17, 2021 | 82.50 | 82.82 | 80.99 | 81.73 | 240,329 | -1.59(-1.91%) |
Aug 16, 2021 | 82.95 | 83.98 | 82.32 | 83.33 | 337,586 | -0.04(-0.05%) |
Aug 13, 2021 | 82.00 | 83.50 | 81.75 | 83.37 | 327,413 | +1.28(+1.56%) |
Aug 12, 2021 | 82.22 | 82.52 | 81.30 | 82.09 | 160,741 | -0.21(-0.26%) |
Aug 11, 2021 | 82.19 | 82.46 | 81.69 | 82.30 | 222,541 | +0.28(+0.34%) |
Aug 10, 2021 | 81.77 | 82.44 | 81.56 | 82.02 | 363,902 | +0.44(+0.54%) |
Aug 09, 2021 | 81.27 | 81.87 | 80.74 | 81.58 | 257,270 | +0.47(+0.58%) |
Aug 06, 2021 | 80.58 | 81.25 | 80.42 | 81.11 | 278,069 | +1.06(+1.32%) |
Aug 05, 2021 | 80.23 | 80.68 | 79.70 | 80.05 | 171,486 | +0.31(+0.39%) |
Aug 04, 2021 | 79.75 | 80.13 | 79.15 | 79.75 | 415,923 | -0.38(-0.48%) |
Aug 03, 2021 | 80.39 | 80.86 | 79.40 | 80.13 | 385,469 | -0.33(-0.41%) |
Aug 02, 2021 | 82.13 | 82.53 | 80.25 | 80.46 | 530,038 | -1.27(-1.55%) |
Jul 30, 2021 | 82.17 | 82.76 | 81.27 | 81.72 | 680,453 | +0.15(+0.19%) |
Jul 29, 2021 | 81.25 | 82.76 | 80.81 | 81.57 | 670,995 | +0.51(+0.63%) |
Jul 28, 2021 | 85.31 | 85.44 | 80.12 | 81.06 | 1,048,557 | -1.79(-2.16%) |
Jul 27, 2021 | 83.69 | 84.31 | 82.30 | 82.85 | 448,854 | -1.47(-1.74%) |
Jul 26, 2021 | 84.13 | 85.05 | 83.77 | 84.32 | 278,909 | +0.22(+0.26%) |
Jul 23, 2021 | 83.45 | 84.12 | 83.04 | 84.10 | 216,240 | +0.68(+0.82%) |
Jul 22, 2021 | 83.56 | 83.58 | 82.37 | 83.42 | 240,186 | +0.07(+0.08%) |
Jul 21, 2021 | 83.23 | 84.23 | 83.20 | 83.35 | 169,638 | +0.95(+1.15%) |
Jul 20, 2021 | 80.75 | 83.24 | 80.62 | 82.40 | 593,892 | +1.25(+1.54%) |
Jul 19, 2021 | 81.14 | 81.91 | 80.58 | 81.15 | 312,963 | -1.81(-2.18%) |
Jul 16, 2021 | 84.58 | 84.58 | 82.68 | 82.95 | 290,617 | -1.10(-1.31%) |
Jul 15, 2021 | 83.46 | 84.32 | 83.42 | 84.06 | 239,303 | +0.16(+0.19%) |
Jul 14, 2021 | 84.55 | 85.31 | 83.87 | 83.90 | 171,512 | -0.17(-0.21%) |
Jul 13, 2021 | 84.59 | 84.76 | 83.40 | 84.07 | 276,970 | -0.88(-1.04%) |
Jul 12, 2021 | 84.46 | 85.34 | 83.93 | 84.95 | 301,346 | +0.49(+0.58%) |
Jul 09, 2021 | 83.82 | 84.74 | 83.31 | 84.46 | 463,689 | +1.67(+2.02%) |
Jul 08, 2021 | 82.07 | 83.42 | 81.26 | 82.79 | 326,242 | -0.94(-1.12%) |
Jul 07, 2021 | 82.36 | 83.73 | 81.99 | 83.73 | 508,162 | +1.10(+1.34%) |
Jul 06, 2021 | 84.10 | 84.16 | 82.14 | 82.63 | 460,274 | -1.68(-1.99%) |
Jul 02, 2021 | 84.69 | 84.69 | 83.96 | 84.31 | 266,022 | -0.38(-0.45%) |
Jul 01, 2021 | 84.84 | 84.95 | 84.01 | 84.69 | 390,329 | +0.63(+0.75%) |
Jun 30, 2021 | 83.95 | 84.53 | 83.54 | 84.06 | 356,214 | -0.19(-0.23%) |
Jun 29, 2021 | 85.42 | 85.59 | 84.02 | 84.25 | 181,627 | -0.54(-0.63%) |
Jun 28, 2021 | 84.95 | 84.97 | 83.73 | 84.79 | 208,251 | -0.38(-0.45%) |
Jun 25, 2021 | 85.01 | 86.03 | 84.70 | 85.17 | 389,495 | +0.61(+0.72%) |
Jun 24, 2021 | 85.47 | 85.47 | 83.74 | 84.57 | 365,494 | -0.37(-0.43%) |
Jun 23, 2021 | 85.22 | 85.46 | 84.78 | 84.93 | 247,132 | -0.06(-0.07%) |
Jun 22, 2021 | 84.39 | 85.22 | 83.99 | 84.99 | 187,510 | +0.28(+0.33%) |
Jun 21, 2021 | 84.29 | 85.31 | 84.29 | 84.71 | 243,052 | +0.98(+1.17%) |
Jun 18, 2021 | 84.59 | 84.59 | 83.58 | 83.73 | 466,903 | -1.34(-1.57%) |
Jun 17, 2021 | 87.28 | 87.48 | 84.53 | 85.07 | 381,203 | -2.52(-2.87%) |
Jun 16, 2021 | 88.54 | 88.54 | 87.28 | 87.58 | 612,615 | -1.10(-1.24%) |
Jun 15, 2021 | 88.46 | 89.25 | 88.04 | 88.68 | 378,271 | +0.25(+0.28%) |
Jun 14, 2021 | 89.74 | 89.81 | 87.88 | 88.43 | 370,649 | -1.59(-1.76%) |
Jun 11, 2021 | 89.60 | 90.01 | 89.36 | 90.01 | 286,281 | +0.98(+1.10%) |
Jun 10, 2021 | 91.07 | 91.23 | 88.14 | 89.03 | 929,067 | -1.04(-1.15%) |
Jun 09, 2021 | 89.96 | 90.24 | 89.34 | 90.07 | 281,554 | -0.07(-0.07%) |
Jun 08, 2021 | 90.06 | 90.77 | 89.27 | 90.14 | 302,624 | +0.12(+0.14%) |
Jun 07, 2021 | 90.58 | 90.99 | 89.16 | 90.01 | 275,556 | -0.56(-0.62%) |
Jun 04, 2021 | 90.84 | 91.46 | 90.24 | 90.57 | 246,020 | +0.14(+0.16%) |
Jun 03, 2021 | 90.19 | 90.59 | 89.39 | 90.43 | 310,778 | -0.23(-0.25%) |
Jun 02, 2021 | 91.67 | 91.73 | 90.28 | 90.66 | 496,846 | -0.99(-1.08%) |