Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.12 | 88.89 | 86.99 | 87.22 | 1,241,483 | -1.49(-1.68%) |
Aug 30, 2021 | 89.75 | 89.86 | 88.66 | 88.70 | 803,233 | -0.75(-0.84%) |
Aug 27, 2021 | 88.25 | 89.50 | 87.91 | 89.45 | 967,342 | +1.78(+2.02%) |
Aug 26, 2021 | 88.09 | 88.66 | 87.58 | 87.68 | 1,315,749 | -0.61(-0.69%) |
Aug 25, 2021 | 86.67 | 88.61 | 86.26 | 88.28 | 793,295 | +1.62(+1.86%) |
Aug 24, 2021 | 86.17 | 87.16 | 85.79 | 86.67 | 1,121,740 | +1.11(+1.29%) |
Aug 23, 2021 | 85.10 | 85.77 | 84.78 | 85.56 | 1,069,986 | +2.30(+2.77%) |
Aug 20, 2021 | 82.64 | 83.52 | 82.45 | 83.26 | 866,942 | +0.45(+0.54%) |
Aug 19, 2021 | 83.97 | 84.68 | 81.92 | 82.81 | 1,520,576 | -2.83(-3.31%) |
Aug 18, 2021 | 85.73 | 86.71 | 85.30 | 85.64 | 1,284,002 | -0.19(-0.22%) |
Aug 17, 2021 | 84.12 | 85.87 | 84.02 | 85.83 | 1,151,124 | +1.07(+1.26%) |
Aug 16, 2021 | 86.08 | 86.74 | 84.31 | 84.76 | 1,443,892 | -2.12(-2.44%) |
Aug 13, 2021 | 88.33 | 88.61 | 86.76 | 86.89 | 552,176 | -1.00(-1.13%) |
Aug 12, 2021 | 86.21 | 87.98 | 85.81 | 87.89 | 964,676 | +1.62(+1.87%) |
Aug 11, 2021 | 87.57 | 88.07 | 86.12 | 86.27 | 1,475,580 | -1.16(-1.32%) |
Aug 10, 2021 | 84.30 | 87.43 | 83.97 | 87.43 | 1,656,327 | +3.78(+4.52%) |
Aug 09, 2021 | 83.27 | 84.59 | 82.84 | 83.65 | 1,185,377 | -0.76(-0.90%) |
Aug 06, 2021 | 85.68 | 86.21 | 83.83 | 84.41 | 1,085,029 | -1.27(-1.48%) |
Aug 05, 2021 | 84.81 | 86.43 | 83.29 | 85.67 | 1,023,812 | +0.46(+0.54%) |
Aug 04, 2021 | 84.76 | 86.22 | 84.46 | 85.21 | 989,469 | -0.71(-0.82%) |
Aug 03, 2021 | 84.29 | 86.23 | 83.61 | 85.92 | 656,702 | +1.26(+1.48%) |
Aug 02, 2021 | 84.62 | 85.49 | 83.86 | 84.67 | 1,116,263 | -0.03(-0.04%) |
Jul 30, 2021 | 86.06 | 86.88 | 84.67 | 84.69 | 1,121,476 | -1.91(-2.21%) |
Jul 29, 2021 | 85.51 | 86.92 | 84.98 | 86.61 | 952,168 | +1.68(+1.97%) |
Jul 28, 2021 | 84.42 | 85.34 | 82.88 | 84.93 | 1,013,853 | +0.54(+0.64%) |
Jul 27, 2021 | 85.08 | 85.20 | 83.76 | 84.40 | 755,277 | -0.71(-0.83%) |
Jul 26, 2021 | 83.91 | 85.22 | 83.66 | 85.10 | 850,301 | +1.45(+1.73%) |
Jul 23, 2021 | 83.74 | 84.21 | 82.70 | 83.66 | 758,161 | -0.49(-0.58%) |
Jul 22, 2021 | 85.22 | 85.25 | 83.62 | 84.15 | 856,232 | +0.02(+0.02%) |
Jul 21, 2021 | 84.19 | 84.92 | 83.58 | 84.13 | 889,163 | +0.76(+0.91%) |
Jul 20, 2021 | 81.03 | 83.67 | 80.55 | 83.37 | 1,534,715 | +2.76(+3.43%) |
Jul 19, 2021 | 81.72 | 82.27 | 79.84 | 80.61 | 1,087,348 | -2.72(-3.27%) |
Jul 16, 2021 | 82.99 | 83.41 | 82.52 | 83.33 | 799,902 | +0.49(+0.59%) |
Jul 15, 2021 | 82.77 | 83.73 | 82.40 | 82.84 | 875,174 | -0.36(-0.43%) |
Jul 14, 2021 | 84.32 | 85.36 | 82.86 | 83.20 | 1,579,456 | -0.45(-0.54%) |
Jul 13, 2021 | 86.29 | 86.54 | 83.51 | 83.65 | 1,363,720 | -2.81(-3.25%) |
Jul 12, 2021 | 87.09 | 87.51 | 85.88 | 86.46 | 1,314,489 | -1.31(-1.49%) |
Jul 09, 2021 | 87.94 | 87.95 | 86.85 | 87.77 | 814,640 | +0.63(+0.72%) |
Jul 08, 2021 | 86.09 | 88.24 | 85.42 | 87.14 | 823,489 | -0.20(-0.23%) |
Jul 07, 2021 | 87.78 | 88.57 | 86.26 | 87.34 | 1,214,998 | -0.37(-0.42%) |
Jul 06, 2021 | 88.21 | 88.21 | 86.75 | 87.71 | 985,013 | +0.28(+0.32%) |
Jul 02, 2021 | 86.61 | 87.72 | 86.15 | 87.43 | 811,926 | +0.66(+0.76%) |
Jul 01, 2021 | 87.24 | 87.39 | 86.15 | 86.77 | 961,949 | +0.27(+0.31%) |
Jun 30, 2021 | 86.50 | 87.12 | 85.86 | 86.50 | 1,119,685 | +0.51(+0.59%) |
Jun 29, 2021 | 86.59 | 87.17 | 85.89 | 85.99 | 859,866 | -0.23(-0.27%) |
Jun 28, 2021 | 87.05 | 87.05 | 84.97 | 86.22 | 838,160 | -0.98(-1.12%) |
Jun 25, 2021 | 87.69 | 87.70 | 86.76 | 87.20 | 1,619,987 | -0.06(-0.07%) |
Jun 24, 2021 | 87.84 | 87.96 | 86.78 | 87.26 | 822,792 | -0.02(-0.02%) |
Jun 23, 2021 | 87.16 | 88.01 | 86.85 | 87.28 | 1,067,442 | +0.69(+0.79%) |
Jun 22, 2021 | 85.38 | 86.60 | 84.73 | 86.59 | 1,896,233 | +1.59(+1.87%) |
Jun 21, 2021 | 83.28 | 85.75 | 83.07 | 85.00 | 1,415,944 | +1.98(+2.39%) |
Jun 18, 2021 | 85.71 | 85.86 | 82.56 | 83.02 | 2,339,527 | -3.14(-3.65%) |
Jun 17, 2021 | 88.15 | 88.35 | 84.63 | 86.16 | 1,723,825 | -2.20(-2.49%) |
Jun 16, 2021 | 87.53 | 88.40 | 86.68 | 88.36 | 1,212,928 | +0.14(+0.16%) |
Jun 15, 2021 | 88.61 | 88.93 | 87.57 | 88.23 | 1,478,221 | -0.35(-0.39%) |
Jun 14, 2021 | 88.75 | 89.61 | 88.40 | 88.57 | 1,361,838 | +0.18(+0.20%) |
Jun 11, 2021 | 87.81 | 88.76 | 87.76 | 88.39 | 1,148,404 | +0.64(+0.73%) |
Jun 10, 2021 | 88.23 | 88.51 | 87.41 | 87.76 | 1,630,160 | -0.22(-0.25%) |
Jun 09, 2021 | 88.01 | 89.73 | 87.90 | 87.98 | 1,609,336 | -1.26(-1.41%) |
Jun 08, 2021 | 88.21 | 89.75 | 87.53 | 89.23 | 1,498,566 | +0.66(+0.74%) |
Jun 07, 2021 | 87.11 | 88.65 | 86.94 | 88.57 | 1,113,371 | +1.47(+1.68%) |
Jun 04, 2021 | 87.71 | 87.91 | 86.63 | 87.11 | 660,989 | +0.13(+0.15%) |
Jun 03, 2021 | 86.55 | 87.27 | 85.59 | 86.98 | 894,807 | +0.39(+0.45%) |
Jun 02, 2021 | 85.26 | 86.84 | 84.76 | 86.59 | 919,361 | +1.51(+1.77%) |