Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 105.90 | 111.00 | 105.90 | 108.30 | 90,033 | +1.80(+1.69%) |
Aug 30, 2021 | 108.00 | 112.20 | 104.70 | 106.50 | 118,025 | -0.90(-0.84%) |
Aug 27, 2021 | 101.70 | 108.00 | 100.80 | 107.40 | 140,455 | +5.70(+5.60%) |
Aug 26, 2021 | 96.00 | 102.00 | 96.00 | 101.70 | 118,039 | +4.80(+4.95%) |
Aug 25, 2021 | 93.30 | 98.10 | 92.70 | 96.90 | 55,678 | +2.40(+2.54%) |
Aug 24, 2021 | 92.40 | 94.50 | 91.80 | 94.50 | 44,123 | +1.50(+1.61%) |
Aug 23, 2021 | 87.60 | 93.60 | 87.57 | 93.00 | 108,605 | +5.10(+5.80%) |
Aug 20, 2021 | 85.50 | 88.20 | 84.90 | 87.90 | 47,393 | +1.50(+1.74%) |
Aug 19, 2021 | 85.50 | 89.10 | 84.90 | 86.40 | 81,622 | +0.60(+0.70%) |
Aug 18, 2021 | 86.40 | 87.60 | 84.00 | 85.80 | 70,793 | -0.60(-0.69%) |
Aug 17, 2021 | 82.50 | 86.40 | 81.90 | 86.40 | 51,493 | +2.40(+2.86%) |
Aug 16, 2021 | 87.30 | 87.30 | 82.80 | 84.00 | 53,415 | -2.70(-3.11%) |
Aug 13, 2021 | 89.70 | 90.00 | 86.70 | 86.70 | 39,786 | -2.70(-3.02%) |
Aug 12, 2021 | 89.10 | 90.60 | 88.50 | 89.40 | 51,289 | +0.00(+0.00%) |
Aug 11, 2021 | 92.10 | 92.10 | 87.00 | 89.40 | 74,228 | -1.50(-1.65%) |
Aug 10, 2021 | 94.20 | 94.50 | 90.90 | 90.90 | 64,711 | -3.00(-3.19%) |
Aug 09, 2021 | 92.70 | 95.10 | 91.80 | 93.90 | 59,908 | +1.50(+1.62%) |
Aug 06, 2021 | 95.40 | 95.40 | 92.10 | 92.40 | 58,024 | -3.00(-3.14%) |
Aug 05, 2021 | 93.90 | 95.40 | 92.10 | 95.40 | 70,915 | +1.80(+1.92%) |
Aug 04, 2021 | 92.40 | 96.60 | 92.40 | 93.60 | 44,275 | +0.60(+0.65%) |
Aug 03, 2021 | 92.10 | 94.20 | 89.10 | 93.00 | 54,104 | +2.10(+2.31%) |
Aug 02, 2021 | 88.20 | 93.00 | 88.20 | 90.90 | 50,759 | +1.50(+1.68%) |
Jul 30, 2021 | 90.00 | 91.20 | 88.22 | 89.40 | 42,315 | +0.60(+0.68%) |
Jul 29, 2021 | 91.50 | 92.10 | 88.80 | 88.80 | 50,744 | -3.30(-3.58%) |
Jul 28, 2021 | 85.80 | 92.55 | 85.80 | 92.10 | 67,495 | +5.10(+5.86%) |
Jul 27, 2021 | 88.52 | 89.40 | 84.90 | 87.00 | 84,839 | -1.80(-2.03%) |
Jul 26, 2021 | 89.10 | 91.50 | 87.60 | 88.80 | 48,023 | -0.60(-0.67%) |
Jul 23, 2021 | 92.40 | 94.50 | 88.65 | 89.40 | 48,673 | -2.10(-2.30%) |
Jul 22, 2021 | 95.10 | 95.40 | 91.20 | 91.50 | 79,754 | -3.00(-3.17%) |
Jul 21, 2021 | 91.50 | 96.00 | 90.45 | 94.50 | 66,581 | +2.10(+2.27%) |
Jul 20, 2021 | 90.87 | 93.60 | 89.83 | 92.40 | 82,580 | +2.40(+2.67%) |
Jul 19, 2021 | 86.70 | 91.20 | 85.80 | 90.00 | 68,102 | +2.10(+2.39%) |
Jul 16, 2021 | 89.10 | 90.60 | 87.60 | 87.90 | 56,927 | -0.60(-0.68%) |
Jul 15, 2021 | 90.00 | 90.11 | 85.20 | 88.50 | 74,212 | -0.60(-0.67%) |
Jul 14, 2021 | 92.40 | 93.90 | 88.20 | 89.10 | 124,548 | -3.90(-4.19%) |
Jul 13, 2021 | 94.80 | 94.80 | 91.65 | 93.00 | 62,891 | -0.90(-0.96%) |
Jul 12, 2021 | 96.30 | 97.80 | 93.00 | 93.90 | 67,971 | -3.00(-3.10%) |
Jul 09, 2021 | 98.40 | 98.40 | 95.40 | 96.90 | 57,861 | +0.00(+0.00%) |
Jul 08, 2021 | 91.20 | 97.50 | 90.61 | 96.90 | 80,872 | +2.40(+2.54%) |
Jul 07, 2021 | 99.00 | 99.90 | 93.00 | 94.50 | 97,614 | -3.90(-3.96%) |
Jul 06, 2021 | 99.90 | 101.40 | 97.20 | 98.40 | 71,367 | -0.30(-0.30%) |
Jul 02, 2021 | 103.50 | 103.77 | 97.80 | 98.70 | 76,303 | -4.20(-4.08%) |
Jul 01, 2021 | 99.90 | 103.50 | 99.00 | 102.90 | 110,116 | +2.40(+2.39%) |
Jun 30, 2021 | 111.00 | 111.08 | 100.20 | 100.50 | 169,004 | -11.10(-9.95%) |
Jun 29, 2021 | 123.30 | 129.30 | 106.50 | 111.60 | 413,567 | -8.70(-7.23%) |
Jun 28, 2021 | 119.10 | 121.41 | 117.30 | 120.30 | 64,917 | +3.00(+2.56%) |
Jun 25, 2021 | 119.40 | 120.00 | 117.00 | 117.30 | 141,439 | -1.20(-1.01%) |
Jun 24, 2021 | 117.60 | 119.10 | 115.90 | 118.50 | 54,933 | +1.50(+1.28%) |
Jun 23, 2021 | 117.90 | 119.70 | 115.50 | 117.00 | 78,461 | +0.30(+0.26%) |
Jun 22, 2021 | 114.60 | 117.00 | 112.80 | 116.70 | 62,405 | +2.10(+1.83%) |
Jun 21, 2021 | 117.60 | 119.10 | 111.30 | 114.60 | 86,121 | -3.00(-2.55%) |
Jun 18, 2021 | 117.60 | 123.60 | 115.20 | 117.60 | 419,187 | -0.90(-0.76%) |
Jun 17, 2021 | 117.00 | 118.50 | 115.05 | 118.50 | 76,736 | +0.60(+0.51%) |
Jun 16, 2021 | 118.20 | 120.60 | 114.00 | 117.90 | 124,395 | +0.30(+0.26%) |
Jun 15, 2021 | 123.00 | 127.80 | 117.30 | 117.60 | 139,291 | -7.50(-6.00%) |
Jun 14, 2021 | 117.30 | 125.32 | 114.90 | 125.10 | 221,316 | +6.90(+5.84%) |
Jun 11, 2021 | 123.30 | 124.12 | 116.53 | 118.20 | 125,376 | -5.10(-4.14%) |
Jun 10, 2021 | 117.30 | 124.20 | 115.50 | 123.30 | 145,594 | +6.00(+5.12%) |
Jun 09, 2021 | 119.70 | 125.70 | 115.80 | 117.30 | 255,610 | -1.50(-1.26%) |
Jun 08, 2021 | 108.60 | 119.10 | 104.70 | 118.80 | 279,557 | +15.00(+14.45%) |
Jun 07, 2021 | 97.80 | 105.60 | 97.50 | 103.80 | 162,444 | +5.40(+5.49%) |
Jun 04, 2021 | 100.50 | 101.10 | 97.50 | 98.40 | 57,503 | -1.50(-1.50%) |
Jun 03, 2021 | 103.50 | 104.85 | 98.10 | 99.90 | 80,281 | -6.00(-5.67%) |
Jun 02, 2021 | 100.50 | 105.90 | 98.40 | 105.90 | 78,606 | +6.00(+6.01%) |