Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.17 | 81.88 | 80.61 | 81.44 | 570,491 | +0.55(+0.69%) |
Aug 30, 2021 | 80.77 | 81.32 | 80.56 | 80.88 | 123,036 | +0.12(+0.15%) |
Aug 27, 2021 | 80.46 | 80.80 | 79.81 | 80.76 | 378,298 | +0.43(+0.54%) |
Aug 26, 2021 | 80.74 | 81.47 | 79.63 | 80.33 | 248,726 | -0.63(-0.78%) |
Aug 25, 2021 | 81.30 | 81.30 | 79.93 | 80.96 | 320,208 | +0.10(+0.13%) |
Aug 24, 2021 | 81.03 | 81.45 | 80.35 | 80.86 | 238,083 | -0.06(-0.07%) |
Aug 23, 2021 | 80.83 | 81.62 | 80.58 | 80.91 | 302,759 | +0.57(+0.71%) |
Aug 20, 2021 | 80.86 | 80.86 | 79.85 | 80.34 | 231,079 | -0.28(-0.35%) |
Aug 19, 2021 | 81.44 | 81.65 | 80.23 | 80.62 | 421,136 | -1.59(-1.93%) |
Aug 18, 2021 | 81.27 | 82.75 | 81.26 | 82.21 | 550,901 | +0.43(+0.53%) |
Aug 17, 2021 | 82.08 | 82.95 | 81.30 | 81.78 | 489,933 | -0.67(-0.81%) |
Aug 16, 2021 | 81.72 | 83.20 | 81.72 | 82.44 | 278,456 | -0.07(-0.08%) |
Aug 13, 2021 | 82.43 | 82.91 | 82.07 | 82.51 | 318,755 | +0.59(+0.72%) |
Aug 12, 2021 | 81.83 | 82.62 | 81.64 | 81.92 | 298,907 | -0.37(-0.45%) |
Aug 11, 2021 | 82.43 | 82.69 | 81.56 | 82.28 | 415,603 | +0.56(+0.69%) |
Aug 10, 2021 | 80.87 | 82.30 | 80.83 | 81.72 | 475,889 | +0.67(+0.82%) |
Aug 09, 2021 | 81.87 | 82.01 | 81.03 | 81.05 | 163,627 | -0.85(-1.04%) |
Aug 06, 2021 | 81.67 | 82.31 | 81.34 | 81.91 | 382,917 | +0.29(+0.36%) |
Aug 05, 2021 | 82.11 | 82.30 | 81.36 | 81.62 | 441,749 | -0.24(-0.30%) |
Aug 04, 2021 | 83.29 | 83.54 | 80.99 | 81.86 | 362,705 | -1.87(-2.23%) |
Aug 03, 2021 | 81.32 | 83.92 | 80.86 | 83.73 | 578,220 | +2.72(+3.36%) |
Aug 02, 2021 | 82.48 | 83.45 | 80.77 | 81.01 | 409,170 | -1.05(-1.28%) |
Jul 30, 2021 | 83.09 | 83.90 | 81.76 | 82.06 | 891,963 | -1.00(-1.21%) |
Jul 29, 2021 | 82.06 | 83.71 | 81.41 | 83.06 | 848,704 | +1.38(+1.69%) |
Jul 28, 2021 | 79.19 | 82.06 | 77.43 | 81.68 | 583,970 | +3.89(+5.00%) |
Jul 27, 2021 | 78.03 | 78.40 | 77.35 | 77.79 | 616,886 | -0.61(-0.78%) |
Jul 26, 2021 | 77.62 | 78.67 | 77.37 | 78.40 | 656,764 | +0.70(+0.91%) |
Jul 23, 2021 | 77.58 | 78.06 | 77.18 | 77.70 | 291,608 | +0.67(+0.87%) |
Jul 22, 2021 | 78.37 | 78.37 | 76.86 | 77.03 | 378,196 | -0.92(-1.18%) |
Jul 21, 2021 | 77.47 | 78.26 | 77.01 | 77.95 | 460,070 | +1.18(+1.54%) |
Jul 20, 2021 | 78.07 | 78.84 | 76.72 | 76.77 | 399,676 | -1.16(-1.48%) |
Jul 19, 2021 | 79.83 | 80.04 | 77.15 | 77.93 | 402,402 | -2.44(-3.04%) |
Jul 16, 2021 | 80.39 | 80.65 | 79.91 | 80.37 | 306,268 | +0.45(+0.56%) |
Jul 15, 2021 | 78.65 | 80.51 | 78.63 | 79.92 | 255,705 | +0.93(+1.18%) |
Jul 14, 2021 | 78.26 | 79.27 | 77.78 | 78.99 | 247,478 | +0.96(+1.23%) |
Jul 13, 2021 | 78.89 | 79.17 | 77.75 | 78.03 | 193,884 | -1.00(-1.27%) |
Jul 12, 2021 | 78.08 | 79.11 | 78.08 | 79.03 | 149,845 | +0.54(+0.68%) |
Jul 09, 2021 | 78.55 | 79.19 | 78.05 | 78.50 | 243,769 | +0.08(+0.11%) |
Jul 08, 2021 | 79.07 | 79.49 | 77.81 | 78.41 | 408,777 | -1.52(-1.90%) |
Jul 07, 2021 | 79.26 | 80.33 | 78.69 | 79.94 | 307,671 | +0.73(+0.92%) |
Jul 06, 2021 | 79.68 | 79.68 | 78.36 | 79.20 | 234,685 | -0.52(-0.65%) |
Jul 02, 2021 | 79.45 | 79.93 | 78.87 | 79.72 | 151,048 | +0.40(+0.51%) |
Jul 01, 2021 | 79.65 | 80.36 | 78.87 | 79.32 | 467,267 | -0.06(-0.07%) |
Jun 30, 2021 | 79.25 | 79.39 | 78.62 | 79.37 | 344,117 | +0.43(+0.55%) |
Jun 29, 2021 | 79.00 | 79.44 | 78.47 | 78.94 | 385,826 | -0.23(-0.28%) |
Jun 28, 2021 | 79.58 | 79.58 | 78.59 | 79.17 | 300,193 | -0.29(-0.37%) |
Jun 25, 2021 | 79.24 | 79.80 | 79.03 | 79.46 | 317,834 | +0.04(+0.05%) |
Jun 24, 2021 | 79.06 | 79.87 | 78.66 | 79.42 | 309,939 | +0.89(+1.14%) |
Jun 23, 2021 | 78.15 | 79.17 | 77.81 | 78.53 | 489,422 | +0.44(+0.57%) |
Jun 22, 2021 | 78.38 | 78.61 | 77.40 | 78.09 | 338,415 | -0.62(-0.79%) |
Jun 21, 2021 | 77.85 | 78.71 | 77.14 | 78.71 | 327,245 | +1.27(+1.64%) |
Jun 18, 2021 | 78.04 | 78.35 | 76.57 | 77.44 | 395,843 | -1.14(-1.45%) |
Jun 17, 2021 | 79.51 | 80.09 | 78.39 | 78.57 | 379,911 | -1.00(-1.25%) |
Jun 16, 2021 | 80.16 | 80.31 | 79.20 | 79.57 | 358,991 | -0.53(-0.66%) |
Jun 15, 2021 | 80.43 | 80.68 | 79.64 | 80.10 | 692,987 | -0.65(-0.80%) |
Jun 14, 2021 | 81.19 | 81.33 | 80.66 | 80.74 | 230,804 | -0.54(-0.67%) |
Jun 11, 2021 | 81.05 | 81.49 | 80.67 | 81.29 | 347,033 | +0.23(+0.29%) |
Jun 10, 2021 | 81.06 | 81.38 | 80.53 | 81.05 | 360,333 | +0.54(+0.68%) |
Jun 09, 2021 | 79.67 | 80.79 | 79.67 | 80.51 | 332,524 | +0.47(+0.59%) |
Jun 08, 2021 | 81.12 | 81.24 | 79.27 | 80.04 | 672,518 | -1.16(-1.43%) |
Jun 07, 2021 | 79.12 | 81.58 | 79.12 | 81.20 | 536,871 | +2.36(+2.99%) |
Jun 04, 2021 | 78.74 | 79.40 | 77.98 | 78.85 | 304,337 | +0.59(+0.76%) |
Jun 03, 2021 | 78.45 | 78.67 | 77.81 | 78.25 | 268,669 | -0.77(-0.97%) |
Jun 02, 2021 | 78.05 | 79.14 | 78.05 | 79.02 | 391,424 | +1.10(+1.41%) |