Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.09 | 81.82 | 80.78 | 81.04 | 305,121 | +0.08(+0.10%) |
Aug 30, 2021 | 81.85 | 81.85 | 80.88 | 80.96 | 230,163 | -0.82(-1.00%) |
Aug 27, 2021 | 80.58 | 82.21 | 80.58 | 81.78 | 348,577 | +1.20(+1.49%) |
Aug 26, 2021 | 81.25 | 81.26 | 80.54 | 80.58 | 239,599 | -0.55(-0.68%) |
Aug 25, 2021 | 80.36 | 81.35 | 80.18 | 81.14 | 299,963 | +0.77(+0.96%) |
Aug 24, 2021 | 80.19 | 80.78 | 80.16 | 80.36 | 219,205 | +0.16(+0.20%) |
Aug 23, 2021 | 80.66 | 80.71 | 79.68 | 80.20 | 472,694 | +0.62(+0.78%) |
Aug 20, 2021 | 78.52 | 80.42 | 78.37 | 79.59 | 771,464 | +0.78(+1.00%) |
Aug 19, 2021 | 79.37 | 79.97 | 77.82 | 78.80 | 471,905 | -1.00(-1.25%) |
Aug 18, 2021 | 80.58 | 80.91 | 79.72 | 79.80 | 488,129 | -1.07(-1.32%) |
Aug 17, 2021 | 81.25 | 81.74 | 80.52 | 80.87 | 218,992 | -0.91(-1.12%) |
Aug 16, 2021 | 81.44 | 82.05 | 80.83 | 81.78 | 275,585 | +0.29(+0.35%) |
Aug 13, 2021 | 80.67 | 81.66 | 80.65 | 81.49 | 175,712 | +1.04(+1.30%) |
Aug 12, 2021 | 80.97 | 81.08 | 80.29 | 80.45 | 222,641 | -0.43(-0.54%) |
Aug 11, 2021 | 80.42 | 81.16 | 80.07 | 80.89 | 239,593 | +0.66(+0.83%) |
Aug 10, 2021 | 79.30 | 80.38 | 79.26 | 80.22 | 205,275 | +0.85(+1.07%) |
Aug 09, 2021 | 79.43 | 79.88 | 79.19 | 79.37 | 210,110 | -0.05(-0.06%) |
Aug 06, 2021 | 78.82 | 79.64 | 78.58 | 79.42 | 249,809 | +1.30(+1.66%) |
Aug 05, 2021 | 78.71 | 79.12 | 78.05 | 78.12 | 323,220 | -0.37(-0.47%) |
Aug 04, 2021 | 80.41 | 80.41 | 78.25 | 78.49 | 590,814 | -2.43(-3.00%) |
Aug 03, 2021 | 82.18 | 82.18 | 78.77 | 80.91 | 709,020 | -1.30(-1.58%) |
Aug 02, 2021 | 81.41 | 82.36 | 81.13 | 82.21 | 402,452 | +1.22(+1.50%) |
Jul 30, 2021 | 82.11 | 82.42 | 80.29 | 81.00 | 947,544 | -1.05(-1.28%) |
Jul 29, 2021 | 82.66 | 83.12 | 81.98 | 82.05 | 396,262 | +0.16(+0.19%) |
Jul 28, 2021 | 81.64 | 82.22 | 80.71 | 81.89 | 277,871 | +0.53(+0.65%) |
Jul 27, 2021 | 81.27 | 81.74 | 80.77 | 81.37 | 278,451 | +0.16(+0.19%) |
Jul 26, 2021 | 80.63 | 81.27 | 80.27 | 81.21 | 206,676 | +0.70(+0.87%) |
Jul 23, 2021 | 80.35 | 80.77 | 79.76 | 80.51 | 178,072 | +0.57(+0.72%) |
Jul 22, 2021 | 80.79 | 80.90 | 79.62 | 79.94 | 233,363 | -1.23(-1.51%) |
Jul 21, 2021 | 81.76 | 82.36 | 80.91 | 81.16 | 227,129 | -0.11(-0.14%) |
Jul 20, 2021 | 79.67 | 82.05 | 79.34 | 81.27 | 460,399 | +1.88(+2.37%) |
Jul 19, 2021 | 79.81 | 80.30 | 78.27 | 79.39 | 357,845 | -1.14(-1.42%) |
Jul 16, 2021 | 81.63 | 81.92 | 80.44 | 80.54 | 282,517 | -0.90(-1.11%) |
Jul 15, 2021 | 81.23 | 81.59 | 80.97 | 81.44 | 223,526 | +0.01(+0.01%) |
Jul 14, 2021 | 80.90 | 82.05 | 80.48 | 81.43 | 350,246 | +0.53(+0.65%) |
Jul 13, 2021 | 82.88 | 83.26 | 80.66 | 80.90 | 407,725 | -2.33(-2.80%) |
Jul 12, 2021 | 85.66 | 85.66 | 82.95 | 83.24 | 530,400 | -2.80(-3.26%) |
Jul 09, 2021 | 85.40 | 86.68 | 85.40 | 86.04 | 399,786 | +1.13(+1.33%) |
Jul 08, 2021 | 85.11 | 85.52 | 84.31 | 84.92 | 724,450 | -0.70(-0.82%) |
Jul 07, 2021 | 84.31 | 85.77 | 83.99 | 85.62 | 630,148 | +1.17(+1.39%) |
Jul 06, 2021 | 84.37 | 84.75 | 83.42 | 84.45 | 1,172,277 | +0.10(+0.12%) |
Jul 02, 2021 | 83.73 | 84.75 | 83.01 | 84.35 | 661,324 | +0.42(+0.49%) |
Jul 01, 2021 | 83.75 | 84.47 | 83.60 | 83.93 | 494,686 | +0.45(+0.54%) |
Jun 30, 2021 | 82.30 | 83.55 | 82.30 | 83.48 | 804,341 | +1.06(+1.29%) |
Jun 29, 2021 | 82.44 | 82.85 | 82.06 | 82.42 | 501,063 | -0.01(-0.01%) |
Jun 28, 2021 | 83.23 | 83.23 | 82.17 | 82.43 | 320,515 | -0.73(-0.88%) |
Jun 25, 2021 | 82.97 | 83.41 | 82.52 | 83.16 | 516,854 | +0.19(+0.23%) |
Jun 24, 2021 | 82.66 | 83.26 | 81.77 | 82.97 | 397,450 | +0.51(+0.62%) |
Jun 23, 2021 | 83.07 | 83.17 | 82.33 | 82.45 | 254,458 | -0.53(-0.64%) |
Jun 22, 2021 | 83.17 | 83.59 | 82.40 | 82.99 | 214,948 | -0.23(-0.28%) |
Jun 21, 2021 | 82.88 | 83.35 | 82.50 | 83.21 | 249,770 | +0.80(+0.97%) |
Jun 18, 2021 | 83.26 | 83.55 | 82.01 | 82.42 | 665,859 | -1.33(-1.59%) |
Jun 17, 2021 | 84.98 | 84.99 | 83.34 | 83.75 | 457,016 | -1.25(-1.47%) |
Jun 16, 2021 | 86.47 | 86.68 | 84.97 | 84.99 | 334,994 | -1.48(-1.72%) |
Jun 15, 2021 | 86.49 | 86.70 | 85.66 | 86.47 | 255,313 | +0.13(+0.15%) |
Jun 14, 2021 | 86.44 | 86.69 | 85.82 | 86.35 | 438,860 | -0.27(-0.31%) |
Jun 11, 2021 | 87.26 | 87.26 | 86.10 | 86.61 | 703,067 | -0.50(-0.58%) |
Jun 10, 2021 | 87.76 | 87.99 | 86.89 | 87.12 | 249,530 | -0.37(-0.42%) |
Jun 09, 2021 | 87.67 | 87.96 | 87.34 | 87.48 | 193,787 | -0.38(-0.44%) |
Jun 08, 2021 | 88.42 | 88.45 | 87.43 | 87.87 | 240,300 | -0.22(-0.25%) |
Jun 07, 2021 | 88.26 | 88.42 | 87.14 | 88.09 | 449,271 | -0.16(-0.19%) |
Jun 04, 2021 | 88.71 | 88.80 | 88.00 | 88.25 | 336,236 | -0.18(-0.21%) |
Jun 03, 2021 | 88.92 | 88.95 | 87.87 | 88.43 | 246,262 | -0.52(-0.59%) |
Jun 02, 2021 | 89.01 | 89.40 | 88.25 | 88.96 | 327,948 | +0.38(+0.42%) |