Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.92 | 91.37 | 85.69 | 91.36 | 782,882 | +2.69(+3.04%) |
Aug 30, 2021 | 88.54 | 90.73 | 84.87 | 88.67 | 959,742 | +2.89(+3.37%) |
Aug 27, 2021 | 93.99 | 93.99 | 82.21 | 85.78 | 2,423,130 | -8.72(-9.23%) |
Aug 26, 2021 | 92.47 | 95.79 | 90.30 | 94.50 | 689,512 | +1.77(+1.90%) |
Aug 25, 2021 | 90.09 | 95.69 | 89.99 | 92.73 | 664,587 | +5.02(+5.73%) |
Aug 24, 2021 | 84.11 | 88.80 | 84.11 | 87.71 | 494,136 | +3.65(+4.34%) |
Aug 23, 2021 | 82.05 | 84.71 | 82.05 | 84.06 | 333,925 | +2.77(+3.41%) |
Aug 20, 2021 | 79.77 | 82.70 | 78.32 | 81.29 | 324,554 | +2.87(+3.66%) |
Aug 19, 2021 | 77.99 | 81.39 | 76.52 | 78.42 | 324,864 | -0.92(-1.16%) |
Aug 18, 2021 | 79.75 | 81.76 | 78.64 | 79.33 | 185,515 | -0.27(-0.34%) |
Aug 17, 2021 | 82.81 | 82.81 | 78.23 | 79.60 | 379,831 | -4.39(-5.23%) |
Aug 16, 2021 | 83.24 | 84.79 | 81.46 | 83.99 | 200,786 | +0.53(+0.63%) |
Aug 13, 2021 | 86.60 | 86.60 | 83.25 | 83.47 | 202,832 | -3.06(-3.54%) |
Aug 12, 2021 | 87.83 | 88.87 | 85.32 | 86.53 | 278,895 | -0.56(-0.65%) |
Aug 11, 2021 | 86.04 | 87.45 | 84.02 | 87.10 | 365,389 | +0.71(+0.82%) |
Aug 10, 2021 | 82.17 | 86.71 | 82.17 | 86.39 | 287,073 | +4.12(+5.00%) |
Aug 09, 2021 | 81.55 | 82.43 | 78.18 | 82.27 | 353,419 | +1.06(+1.30%) |
Aug 06, 2021 | 81.37 | 82.30 | 79.44 | 81.22 | 251,181 | +0.19(+0.24%) |
Aug 05, 2021 | 80.70 | 81.84 | 79.88 | 81.02 | 254,233 | +0.93(+1.16%) |
Aug 04, 2021 | 84.60 | 84.68 | 79.97 | 80.10 | 506,002 | -5.32(-6.23%) |
Aug 03, 2021 | 85.96 | 87.13 | 84.35 | 85.42 | 334,618 | +0.54(+0.64%) |
Aug 02, 2021 | 84.94 | 87.60 | 84.68 | 84.87 | 316,021 | +0.22(+0.26%) |
Jul 30, 2021 | 85.31 | 89.39 | 84.33 | 84.65 | 409,700 | -1.61(-1.87%) |
Jul 29, 2021 | 86.61 | 88.61 | 86.21 | 86.27 | 250,026 | +0.23(+0.27%) |
Jul 28, 2021 | 86.96 | 87.43 | 84.73 | 86.04 | 203,967 | +0.46(+0.54%) |
Jul 27, 2021 | 87.06 | 87.06 | 84.07 | 85.58 | 328,239 | -2.26(-2.58%) |
Jul 26, 2021 | 87.56 | 89.17 | 87.01 | 87.84 | 244,831 | +0.50(+0.57%) |
Jul 23, 2021 | 85.93 | 88.20 | 85.41 | 87.34 | 237,090 | +2.40(+2.82%) |
Jul 22, 2021 | 89.28 | 90.16 | 84.81 | 84.95 | 398,811 | -4.33(-4.86%) |
Jul 21, 2021 | 88.08 | 91.14 | 87.84 | 89.28 | 330,142 | +1.39(+1.59%) |
Jul 20, 2021 | 82.92 | 88.87 | 82.36 | 87.89 | 405,179 | +5.53(+6.71%) |
Jul 19, 2021 | 80.16 | 84.07 | 79.28 | 82.36 | 565,365 | +0.12(+0.15%) |
Jul 16, 2021 | 84.02 | 86.71 | 81.10 | 82.24 | 592,345 | -1.59(-1.90%) |
Jul 15, 2021 | 87.61 | 88.82 | 82.88 | 83.83 | 477,617 | -4.60(-5.20%) |
Jul 14, 2021 | 91.45 | 92.04 | 88.25 | 88.43 | 297,792 | -0.62(-0.70%) |
Jul 13, 2021 | 91.20 | 91.84 | 88.93 | 89.05 | 268,875 | -2.35(-2.57%) |
Jul 12, 2021 | 92.42 | 93.90 | 91.13 | 91.40 | 364,196 | -1.07(-1.16%) |
Jul 09, 2021 | 89.67 | 92.83 | 89.57 | 92.47 | 363,358 | +3.88(+4.38%) |
Jul 08, 2021 | 88.00 | 91.66 | 85.28 | 88.60 | 687,565 | -0.30(-0.33%) |
Jul 07, 2021 | 85.81 | 90.14 | 85.56 | 88.89 | 406,151 | +2.79(+3.24%) |
Jul 06, 2021 | 90.24 | 90.32 | 83.98 | 86.10 | 497,168 | -4.24(-4.69%) |
Jul 02, 2021 | 89.37 | 90.81 | 87.80 | 90.34 | 402,509 | +1.29(+1.45%) |
Jul 01, 2021 | 85.34 | 89.66 | 85.34 | 89.05 | 470,139 | +3.70(+4.34%) |
Jun 30, 2021 | 81.38 | 85.76 | 81.38 | 85.34 | 595,757 | +4.19(+5.16%) |
Jun 29, 2021 | 80.72 | 82.95 | 80.08 | 81.15 | 553,004 | +1.15(+1.44%) |
Jun 28, 2021 | 78.85 | 80.04 | 76.65 | 80.00 | 505,775 | +1.57(+2.00%) |
Jun 25, 2021 | 74.79 | 82.22 | 74.79 | 78.43 | 1,523,699 | +4.87(+6.61%) |
Jun 24, 2021 | 75.12 | 75.13 | 72.50 | 73.56 | 360,619 | -0.78(-1.05%) |
Jun 23, 2021 | 73.12 | 74.43 | 70.96 | 74.34 | 485,718 | +3.43(+4.83%) |
Jun 22, 2021 | 70.70 | 71.47 | 69.52 | 70.92 | 306,805 | +0.26(+0.36%) |
Jun 21, 2021 | 69.80 | 71.54 | 69.19 | 70.66 | 298,612 | +1.99(+2.90%) |
Jun 18, 2021 | 68.65 | 69.70 | 68.50 | 68.67 | 808,245 | -1.37(-1.96%) |
Jun 17, 2021 | 71.08 | 71.19 | 67.21 | 70.04 | 720,484 | -1.27(-1.78%) |
Jun 16, 2021 | 74.20 | 74.20 | 69.94 | 71.31 | 785,542 | -3.17(-4.26%) |
Jun 15, 2021 | 78.79 | 79.38 | 74.09 | 74.48 | 589,426 | -4.52(-5.73%) |
Jun 14, 2021 | 80.11 | 80.55 | 78.44 | 79.00 | 355,184 | -0.41(-0.52%) |
Jun 11, 2021 | 79.73 | 81.34 | 79.19 | 79.41 | 335,521 | +0.82(+1.04%) |
Jun 10, 2021 | 80.83 | 81.79 | 78.52 | 78.59 | 294,738 | -2.16(-2.68%) |
Jun 09, 2021 | 82.51 | 82.77 | 80.60 | 80.75 | 321,544 | -1.61(-1.95%) |
Jun 08, 2021 | 80.31 | 83.21 | 79.75 | 82.36 | 370,618 | +1.72(+2.14%) |
Jun 07, 2021 | 81.24 | 82.26 | 80.33 | 80.64 | 356,358 | +0.13(+0.17%) |
Jun 04, 2021 | 82.62 | 83.78 | 79.71 | 80.50 | 367,643 | -1.79(-2.18%) |
Jun 03, 2021 | 84.37 | 84.95 | 82.07 | 82.30 | 319,587 | -2.32(-2.75%) |
Jun 02, 2021 | 84.51 | 84.92 | 81.31 | 84.62 | 412,940 | +0.86(+1.02%) |