Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 85.13 | 86.86 | 84.09 | 86.22 | 887,219 | +0.93(+1.09%) |
Aug 30, 2021 | 86.75 | 87.52 | 84.09 | 85.29 | 1,235,087 | -1.17(-1.35%) |
Aug 27, 2021 | 84.35 | 86.97 | 84.19 | 86.46 | 851,716 | +2.14(+2.54%) |
Aug 26, 2021 | 86.36 | 87.29 | 83.18 | 84.32 | 1,403,214 | -2.38(-2.74%) |
Aug 25, 2021 | 87.42 | 88.60 | 86.05 | 86.70 | 906,883 | +0.12(+0.14%) |
Aug 24, 2021 | 87.34 | 88.58 | 86.56 | 86.57 | 869,202 | +0.23(+0.26%) |
Aug 23, 2021 | 87.50 | 89.69 | 85.88 | 86.35 | 1,363,136 | +1.03(+1.20%) |
Aug 20, 2021 | 86.59 | 87.12 | 82.89 | 85.32 | 1,216,112 | -1.09(-1.26%) |
Aug 19, 2021 | 87.39 | 88.77 | 83.51 | 86.41 | 1,851,023 | -2.47(-2.78%) |
Aug 18, 2021 | 86.15 | 90.35 | 86.15 | 88.88 | 2,306,136 | +2.17(+2.50%) |
Aug 17, 2021 | 86.49 | 88.53 | 85.42 | 86.72 | 1,904,225 | -1.22(-1.38%) |
Aug 16, 2021 | 86.04 | 89.39 | 84.48 | 87.93 | 1,927,121 | +0.51(+0.59%) |
Aug 13, 2021 | 84.74 | 89.41 | 84.74 | 87.42 | 2,360,738 | +2.70(+3.18%) |
Aug 12, 2021 | 81.81 | 85.01 | 80.15 | 84.72 | 2,292,158 | +2.81(+3.43%) |
Aug 11, 2021 | 81.23 | 82.59 | 79.64 | 81.91 | 2,077,564 | +0.38(+0.47%) |
Aug 10, 2021 | 75.29 | 81.82 | 75.29 | 81.53 | 2,275,871 | +5.87(+7.76%) |
Aug 09, 2021 | 78.99 | 78.99 | 74.96 | 75.66 | 1,860,838 | -3.75(-4.73%) |
Aug 06, 2021 | 78.69 | 81.28 | 77.12 | 79.41 | 2,055,819 | +1.08(+1.38%) |
Aug 05, 2021 | 73.58 | 79.01 | 72.98 | 78.33 | 2,553,643 | +7.12(+9.99%) |
Aug 04, 2021 | 83.61 | 83.61 | 70.56 | 71.21 | 6,048,667 | -14.13(-16.56%) |
Aug 03, 2021 | 81.94 | 85.34 | 80.28 | 85.34 | 2,229,030 | +3.69(+4.51%) |
Aug 02, 2021 | 79.46 | 85.35 | 79.46 | 81.65 | 2,112,484 | +3.01(+3.83%) |
Jul 30, 2021 | 79.90 | 82.06 | 78.00 | 78.64 | 1,731,958 | -2.42(-2.99%) |
Jul 29, 2021 | 77.83 | 82.54 | 77.55 | 81.06 | 1,833,007 | +3.57(+4.61%) |
Jul 28, 2021 | 77.26 | 78.82 | 74.96 | 77.49 | 1,310,338 | +1.33(+1.75%) |
Jul 27, 2021 | 76.46 | 77.12 | 75.25 | 76.16 | 1,029,805 | -0.93(-1.21%) |
Jul 26, 2021 | 75.77 | 78.07 | 74.52 | 77.09 | 824,217 | +1.60(+2.11%) |
Jul 23, 2021 | 74.73 | 76.01 | 73.56 | 75.50 | 961,190 | +1.64(+2.23%) |
Jul 22, 2021 | 72.77 | 74.70 | 71.53 | 73.85 | 1,357,847 | +0.53(+0.73%) |
Jul 21, 2021 | 70.45 | 75.11 | 70.45 | 73.32 | 1,903,833 | +3.42(+4.89%) |
Jul 20, 2021 | 65.94 | 70.93 | 64.87 | 69.90 | 1,786,165 | +4.59(+7.03%) |
Jul 19, 2021 | 64.43 | 66.35 | 62.58 | 65.31 | 2,665,767 | -2.42(-3.58%) |
Jul 16, 2021 | 70.66 | 71.43 | 67.43 | 67.73 | 2,147,071 | -2.19(-3.13%) |
Jul 15, 2021 | 67.49 | 70.36 | 67.49 | 69.92 | 1,446,292 | +1.77(+2.59%) |
Jul 14, 2021 | 69.08 | 71.26 | 67.24 | 68.15 | 1,154,348 | -0.38(-0.55%) |
Jul 13, 2021 | 69.38 | 70.00 | 68.33 | 68.53 | 1,114,658 | -1.72(-2.45%) |
Jul 12, 2021 | 69.38 | 71.23 | 68.96 | 70.25 | 1,355,957 | -0.35(-0.50%) |
Jul 09, 2021 | 68.02 | 70.92 | 67.13 | 70.60 | 1,145,385 | +3.58(+5.34%) |
Jul 08, 2021 | 68.99 | 70.10 | 66.75 | 67.02 | 1,947,294 | -4.27(-5.98%) |
Jul 07, 2021 | 72.73 | 74.33 | 70.57 | 71.29 | 1,247,899 | -2.47(-3.35%) |
Jul 06, 2021 | 75.70 | 76.55 | 73.05 | 73.76 | 992,381 | -1.24(-1.66%) |
Jul 02, 2021 | 77.35 | 77.39 | 74.91 | 75.00 | 917,753 | -2.79(-3.59%) |
Jul 01, 2021 | 74.93 | 78.37 | 74.76 | 77.79 | 1,253,075 | +3.79(+5.12%) |
Jun 30, 2021 | 74.88 | 75.80 | 73.49 | 74.00 | 939,144 | -1.17(-1.55%) |
Jun 29, 2021 | 74.04 | 75.44 | 73.58 | 75.17 | 966,266 | +0.86(+1.16%) |
Jun 28, 2021 | 76.78 | 76.92 | 73.02 | 74.31 | 2,084,620 | -2.41(-3.15%) |
Jun 25, 2021 | 78.43 | 78.43 | 76.28 | 76.72 | 3,098,357 | -0.81(-1.04%) |
Jun 24, 2021 | 79.47 | 79.82 | 77.24 | 77.53 | 845,888 | -1.61(-2.03%) |
Jun 23, 2021 | 75.55 | 80.60 | 75.54 | 79.13 | 1,489,182 | +3.04(+4.00%) |
Jun 22, 2021 | 78.07 | 78.07 | 75.91 | 76.09 | 1,159,199 | -3.00(-3.80%) |
Jun 21, 2021 | 78.25 | 79.55 | 77.57 | 79.10 | 1,038,468 | +2.27(+2.96%) |
Jun 18, 2021 | 76.73 | 78.17 | 73.19 | 76.83 | 2,624,874 | -1.55(-1.98%) |
Jun 17, 2021 | 83.04 | 84.61 | 77.78 | 78.37 | 1,735,533 | -5.07(-6.08%) |
Jun 16, 2021 | 85.36 | 85.75 | 82.44 | 83.45 | 1,027,827 | -2.77(-3.22%) |
Jun 15, 2021 | 87.69 | 89.79 | 85.03 | 86.22 | 963,645 | -0.81(-0.93%) |
Jun 14, 2021 | 89.75 | 90.36 | 85.99 | 87.03 | 1,048,675 | -2.51(-2.80%) |
Jun 11, 2021 | 84.60 | 89.78 | 83.89 | 89.54 | 1,537,231 | +6.92(+8.37%) |
Jun 10, 2021 | 84.80 | 85.83 | 81.90 | 82.62 | 1,506,854 | -1.48(-1.76%) |
Jun 09, 2021 | 87.40 | 87.43 | 82.93 | 84.10 | 1,130,473 | -3.17(-3.64%) |
Jun 08, 2021 | 84.65 | 87.61 | 83.89 | 87.28 | 1,117,099 | +2.50(+2.95%) |
Jun 07, 2021 | 82.27 | 84.87 | 82.01 | 84.78 | 1,047,946 | +3.55(+4.37%) |
Jun 04, 2021 | 82.57 | 83.22 | 80.90 | 81.22 | 1,669,273 | -1.16(-1.41%) |
Jun 03, 2021 | 81.22 | 83.70 | 80.18 | 82.38 | 661,305 | +0.08(+0.09%) |
Jun 02, 2021 | 85.51 | 85.51 | 81.98 | 82.31 | 674,514 | -2.74(-3.22%) |