Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 95.24 | 98.54 | 94.70 | 97.55 | 1,164,685 | +3.46(+3.68%) |
Aug 30, 2021 | 98.97 | 99.04 | 93.96 | 94.09 | 901,393 | -3.23(-3.32%) |
Aug 27, 2021 | 94.47 | 97.96 | 94.20 | 97.32 | 574,989 | +2.86(+3.03%) |
Aug 26, 2021 | 96.69 | 96.69 | 93.64 | 94.46 | 446,544 | -2.19(-2.26%) |
Aug 25, 2021 | 94.27 | 97.54 | 93.07 | 96.65 | 817,285 | +3.46(+3.71%) |
Aug 24, 2021 | 90.72 | 94.14 | 90.72 | 93.19 | 472,942 | +3.19(+3.55%) |
Aug 23, 2021 | 92.16 | 92.43 | 89.59 | 89.99 | 598,879 | -0.55(-0.60%) |
Aug 20, 2021 | 89.38 | 90.63 | 88.49 | 90.54 | 530,851 | +0.90(+1.01%) |
Aug 19, 2021 | 88.83 | 90.10 | 87.76 | 89.64 | 768,489 | -0.86(-0.94%) |
Aug 18, 2021 | 89.10 | 92.37 | 88.11 | 90.49 | 829,624 | +1.20(+1.35%) |
Aug 17, 2021 | 89.48 | 89.84 | 86.78 | 89.29 | 669,765 | -0.99(-1.10%) |
Aug 16, 2021 | 90.01 | 91.00 | 88.76 | 90.28 | 547,940 | -1.23(-1.35%) |
Aug 13, 2021 | 93.01 | 93.45 | 91.18 | 91.52 | 306,258 | -1.14(-1.23%) |
Aug 12, 2021 | 93.48 | 94.26 | 90.98 | 92.66 | 342,688 | -1.06(-1.14%) |
Aug 11, 2021 | 92.69 | 94.07 | 90.89 | 93.72 | 373,132 | +1.32(+1.43%) |
Aug 10, 2021 | 91.19 | 92.66 | 90.76 | 92.40 | 493,156 | +1.33(+1.46%) |
Aug 09, 2021 | 92.43 | 92.67 | 90.63 | 91.07 | 611,395 | -2.40(-2.57%) |
Aug 06, 2021 | 92.96 | 93.82 | 92.96 | 93.47 | 598,754 | +1.98(+2.17%) |
Aug 05, 2021 | 90.85 | 93.59 | 90.28 | 91.49 | 506,907 | +1.36(+1.51%) |
Aug 04, 2021 | 90.73 | 93.75 | 89.79 | 90.13 | 639,290 | -2.16(-2.34%) |
Aug 03, 2021 | 92.51 | 92.95 | 88.92 | 92.29 | 821,230 | -0.21(-0.23%) |
Aug 02, 2021 | 93.41 | 97.20 | 91.94 | 92.50 | 1,184,348 | -0.01(-0.01%) |
Jul 30, 2021 | 94.36 | 95.96 | 92.15 | 92.51 | 1,167,210 | -4.09(-4.23%) |
Jul 29, 2021 | 97.20 | 99.35 | 94.79 | 96.60 | 666,471 | -1.71(-1.74%) |
Jul 28, 2021 | 98.53 | 100.15 | 94.83 | 98.31 | 918,285 | +0.61(+0.62%) |
Jul 27, 2021 | 96.89 | 98.71 | 95.80 | 97.70 | 578,658 | -1.06(-1.07%) |
Jul 26, 2021 | 98.22 | 100.83 | 97.13 | 98.76 | 469,357 | +0.71(+0.73%) |
Jul 23, 2021 | 98.34 | 99.48 | 97.25 | 98.05 | 426,577 | +1.09(+1.13%) |
Jul 22, 2021 | 98.50 | 98.54 | 95.00 | 96.96 | 1,027,221 | -2.07(-2.09%) |
Jul 21, 2021 | 98.31 | 101.02 | 98.23 | 99.03 | 434,127 | +2.25(+2.33%) |
Jul 20, 2021 | 93.42 | 97.61 | 92.86 | 96.78 | 645,025 | +3.78(+4.06%) |
Jul 19, 2021 | 94.00 | 95.26 | 92.27 | 93.00 | 835,675 | -4.65(-4.76%) |
Jul 16, 2021 | 101.24 | 101.36 | 97.15 | 97.65 | 514,124 | -2.46(-2.46%) |
Jul 15, 2021 | 100.42 | 102.20 | 98.41 | 100.11 | 716,350 | -1.66(-1.63%) |
Jul 14, 2021 | 105.01 | 106.09 | 101.44 | 101.77 | 486,899 | -1.27(-1.23%) |
Jul 13, 2021 | 105.04 | 105.91 | 102.82 | 103.04 | 611,224 | -3.00(-2.83%) |
Jul 12, 2021 | 102.92 | 107.84 | 101.80 | 106.03 | 770,452 | +1.10(+1.05%) |
Jul 09, 2021 | 101.67 | 105.60 | 101.36 | 104.93 | 721,451 | +5.57(+5.60%) |
Jul 08, 2021 | 99.55 | 103.65 | 98.10 | 99.37 | 1,090,381 | -3.36(-3.27%) |
Jul 07, 2021 | 102.38 | 104.17 | 100.73 | 102.73 | 822,359 | +0.36(+0.35%) |
Jul 06, 2021 | 104.82 | 104.97 | 101.00 | 102.37 | 912,575 | -2.60(-2.48%) |
Jul 02, 2021 | 105.91 | 107.11 | 104.35 | 104.97 | 493,551 | -1.32(-1.24%) |
Jul 01, 2021 | 104.01 | 107.53 | 103.95 | 106.29 | 603,913 | +2.93(+2.83%) |
Jun 30, 2021 | 101.57 | 104.76 | 100.53 | 103.37 | 767,663 | +1.68(+1.65%) |
Jun 29, 2021 | 103.68 | 104.89 | 101.01 | 101.69 | 1,099,888 | -0.84(-0.82%) |
Jun 28, 2021 | 107.08 | 107.72 | 101.77 | 102.53 | 732,208 | -5.46(-5.05%) |
Jun 25, 2021 | 107.56 | 108.59 | 106.32 | 107.99 | 758,955 | +0.70(+0.66%) |
Jun 24, 2021 | 106.57 | 107.50 | 104.67 | 107.28 | 450,713 | +2.08(+1.98%) |
Jun 23, 2021 | 104.43 | 106.18 | 103.89 | 105.20 | 608,991 | +0.69(+0.67%) |
Jun 22, 2021 | 104.78 | 105.35 | 100.40 | 104.51 | 1,284,200 | -0.77(-0.74%) |
Jun 21, 2021 | 103.73 | 106.14 | 103.26 | 105.28 | 573,984 | +3.06(+3.00%) |
Jun 18, 2021 | 103.57 | 104.41 | 100.56 | 102.22 | 1,508,203 | -3.97(-3.74%) |
Jun 17, 2021 | 114.40 | 115.29 | 103.87 | 106.18 | 993,782 | -8.28(-7.24%) |
Jun 16, 2021 | 112.22 | 115.72 | 111.22 | 114.47 | 1,117,621 | +1.65(+1.46%) |
Jun 15, 2021 | 109.81 | 113.87 | 109.56 | 112.82 | 1,369,395 | +3.80(+3.49%) |
Jun 14, 2021 | 111.42 | 111.93 | 107.74 | 109.02 | 695,290 | -1.86(-1.67%) |
Jun 11, 2021 | 111.90 | 112.27 | 108.36 | 110.88 | 1,079,183 | +0.18(+0.16%) |
Jun 10, 2021 | 115.67 | 116.11 | 110.60 | 110.70 | 811,896 | -3.87(-3.38%) |
Jun 09, 2021 | 115.21 | 116.15 | 114.26 | 114.57 | 494,713 | -0.45(-0.39%) |
Jun 08, 2021 | 115.19 | 116.58 | 113.26 | 115.01 | 742,167 | -1.58(-1.35%) |
Jun 07, 2021 | 117.91 | 118.61 | 115.51 | 116.59 | 825,591 | -0.64(-0.55%) |
Jun 04, 2021 | 120.27 | 121.41 | 115.50 | 117.23 | 2,322,351 | -4.61(-3.79%) |
Jun 03, 2021 | 122.75 | 123.65 | 121.33 | 121.85 | 625,041 | -1.89(-1.52%) |
Jun 02, 2021 | 124.36 | 127.15 | 122.53 | 123.73 | 777,164 | +0.16(+0.13%) |