Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 127.62 | 129.09 | 124.32 | 126.98 | 2,516,015 | -1.08(-0.84%) |
Aug 30, 2021 | 125.70 | 130.53 | 124.31 | 128.07 | 4,957,822 | +3.17(+2.53%) |
Aug 27, 2021 | 122.19 | 124.97 | 120.27 | 124.90 | 3,549,551 | +3.17(+2.61%) |
Aug 26, 2021 | 118.14 | 123.14 | 115.72 | 121.73 | 11,682,836 | +4.85(+4.15%) |
Aug 25, 2021 | 117.91 | 121.56 | 116.15 | 116.88 | 20,133,214 | +13.72(+13.30%) |
Aug 24, 2021 | 101.34 | 104.79 | 100.91 | 103.16 | 3,132,371 | +2.35(+2.33%) |
Aug 23, 2021 | 100.12 | 101.38 | 99.69 | 100.81 | 1,705,940 | +1.78(+1.79%) |
Aug 20, 2021 | 96.88 | 99.07 | 96.05 | 99.04 | 1,729,236 | +4.32(+4.56%) |
Aug 19, 2021 | 93.60 | 96.12 | 92.68 | 94.72 | 1,467,761 | -0.60(-0.63%) |
Aug 18, 2021 | 95.45 | 97.82 | 95.09 | 95.32 | 1,925,691 | -0.20(-0.21%) |
Aug 17, 2021 | 99.54 | 99.59 | 94.91 | 95.52 | 2,047,449 | -5.25(-5.21%) |
Aug 16, 2021 | 97.85 | 101.08 | 97.02 | 100.77 | 1,415,371 | +2.45(+2.50%) |
Aug 13, 2021 | 98.90 | 99.60 | 97.86 | 98.32 | 1,248,174 | -0.41(-0.42%) |
Aug 12, 2021 | 98.88 | 99.84 | 97.26 | 98.73 | 940,478 | +0.83(+0.85%) |
Aug 11, 2021 | 98.24 | 98.85 | 96.15 | 97.90 | 1,082,537 | -0.24(-0.25%) |
Aug 10, 2021 | 96.27 | 99.41 | 95.95 | 98.14 | 1,216,497 | +1.81(+1.88%) |
Aug 09, 2021 | 96.49 | 97.76 | 95.67 | 96.33 | 675,126 | -0.66(-0.68%) |
Aug 06, 2021 | 97.54 | 98.53 | 96.18 | 96.99 | 1,245,055 | -0.21(-0.21%) |
Aug 05, 2021 | 95.34 | 97.36 | 94.86 | 97.20 | 1,208,604 | +2.79(+2.95%) |
Aug 04, 2021 | 97.27 | 98.03 | 93.85 | 94.41 | 1,582,676 | -3.21(-3.29%) |
Aug 03, 2021 | 95.43 | 97.80 | 94.04 | 97.62 | 1,345,036 | +2.80(+2.96%) |
Aug 02, 2021 | 94.28 | 96.11 | 93.95 | 94.82 | 863,712 | +0.90(+0.96%) |
Jul 30, 2021 | 93.68 | 97.61 | 93.23 | 93.92 | 1,577,934 | -0.87(-0.92%) |
Jul 29, 2021 | 93.48 | 96.83 | 93.46 | 94.79 | 1,749,717 | +2.15(+2.32%) |
Jul 28, 2021 | 93.00 | 93.65 | 91.73 | 92.64 | 891,401 | -0.14(-0.15%) |
Jul 27, 2021 | 93.66 | 93.70 | 90.97 | 92.78 | 1,058,765 | -1.02(-1.09%) |
Jul 26, 2021 | 93.90 | 96.11 | 93.47 | 93.80 | 1,439,815 | -0.36(-0.38%) |
Jul 23, 2021 | 92.25 | 94.41 | 91.89 | 94.16 | 1,523,479 | +2.82(+3.09%) |
Jul 22, 2021 | 91.75 | 91.75 | 89.91 | 91.34 | 944,959 | -0.15(-0.17%) |
Jul 21, 2021 | 89.25 | 91.62 | 89.19 | 91.49 | 1,251,014 | +2.96(+3.34%) |
Jul 20, 2021 | 86.21 | 88.87 | 85.22 | 88.53 | 1,081,088 | +2.99(+3.50%) |
Jul 19, 2021 | 82.56 | 85.78 | 82.50 | 85.54 | 1,274,134 | -0.32(-0.37%) |
Jul 16, 2021 | 88.61 | 89.55 | 85.74 | 85.85 | 1,185,616 | -3.35(-3.75%) |
Jul 15, 2021 | 90.27 | 90.69 | 87.81 | 89.20 | 1,535,214 | -2.10(-2.30%) |
Jul 14, 2021 | 91.53 | 92.29 | 90.76 | 91.30 | 1,232,062 | +1.11(+1.23%) |
Jul 13, 2021 | 90.15 | 91.33 | 89.59 | 90.19 | 822,623 | -0.28(-0.31%) |
Jul 12, 2021 | 91.31 | 92.12 | 89.97 | 90.47 | 1,240,165 | -0.89(-0.98%) |
Jul 09, 2021 | 89.45 | 91.43 | 89.19 | 91.36 | 1,132,573 | +2.89(+3.26%) |
Jul 08, 2021 | 87.58 | 89.73 | 85.11 | 88.48 | 2,609,005 | -0.34(-0.39%) |
Jul 07, 2021 | 87.94 | 89.25 | 86.27 | 88.82 | 1,572,501 | +0.65(+0.74%) |
Jul 06, 2021 | 90.70 | 90.70 | 86.25 | 88.17 | 1,228,861 | -2.43(-2.68%) |
Jul 02, 2021 | 91.42 | 91.82 | 89.66 | 90.60 | 750,113 | -0.94(-1.02%) |
Jul 01, 2021 | 90.35 | 92.09 | 90.05 | 91.53 | 1,009,491 | +1.18(+1.31%) |
Jun 30, 2021 | 91.80 | 92.10 | 87.92 | 90.35 | 2,015,034 | -0.62(-0.68%) |
Jun 29, 2021 | 91.16 | 92.35 | 90.12 | 90.98 | 2,237,272 | +1.61(+1.80%) |
Jun 28, 2021 | 90.71 | 91.04 | 88.50 | 89.37 | 1,412,986 | -1.90(-2.08%) |
Jun 25, 2021 | 90.33 | 92.81 | 89.75 | 91.27 | 2,144,401 | +2.28(+2.56%) |
Jun 24, 2021 | 89.42 | 89.71 | 87.85 | 88.99 | 1,251,998 | +0.25(+0.28%) |
Jun 23, 2021 | 88.04 | 89.10 | 87.18 | 88.74 | 2,253,305 | +1.25(+1.43%) |
Jun 22, 2021 | 86.49 | 88.62 | 85.47 | 87.49 | 1,403,127 | +0.98(+1.14%) |
Jun 21, 2021 | 83.69 | 86.60 | 83.24 | 86.50 | 1,822,612 | +3.81(+4.60%) |
Jun 18, 2021 | 81.69 | 84.33 | 81.29 | 82.70 | 2,494,282 | +0.22(+0.26%) |
Jun 17, 2021 | 84.12 | 84.41 | 80.45 | 82.48 | 2,483,047 | -1.95(-2.31%) |
Jun 16, 2021 | 85.06 | 85.13 | 82.90 | 84.43 | 1,931,137 | -1.42(-1.65%) |
Jun 15, 2021 | 88.25 | 88.25 | 84.69 | 85.84 | 2,192,671 | -2.81(-3.17%) |
Jun 14, 2021 | 90.79 | 92.28 | 87.81 | 88.66 | 2,050,018 | -1.67(-1.85%) |
Jun 11, 2021 | 88.01 | 90.51 | 87.90 | 90.33 | 3,181,418 | +2.53(+2.89%) |
Jun 10, 2021 | 89.86 | 90.24 | 87.34 | 87.79 | 2,185,763 | -1.41(-1.58%) |
Jun 09, 2021 | 89.55 | 90.62 | 88.65 | 89.21 | 1,516,216 | -0.58(-0.64%) |
Jun 08, 2021 | 87.52 | 89.91 | 86.69 | 89.78 | 1,678,291 | +2.32(+2.65%) |
Jun 07, 2021 | 88.06 | 89.52 | 86.96 | 87.46 | 1,649,792 | -0.12(-0.13%) |
Jun 04, 2021 | 87.15 | 87.75 | 85.28 | 87.58 | 1,285,820 | +1.53(+1.78%) |
Jun 03, 2021 | 86.64 | 87.66 | 84.96 | 86.05 | 1,956,141 | -0.93(-1.06%) |
Jun 02, 2021 | 88.06 | 88.07 | 85.54 | 86.98 | 2,819,649 | -0.54(-0.62%) |