Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 96.13 | 96.90 | 94.72 | 95.60 | 782,326 | -0.38(-0.40%) |
Aug 30, 2021 | 98.63 | 99.31 | 95.85 | 95.98 | 612,620 | -2.65(-2.69%) |
Aug 27, 2021 | 97.69 | 100.05 | 97.69 | 98.63 | 656,623 | +0.68(+0.69%) |
Aug 26, 2021 | 100.00 | 101.21 | 96.96 | 97.95 | 709,396 | -2.27(-2.27%) |
Aug 25, 2021 | 98.44 | 100.46 | 97.94 | 100.22 | 843,145 | +2.40(+2.45%) |
Aug 24, 2021 | 98.83 | 99.89 | 97.65 | 97.82 | 489,371 | -0.60(-0.61%) |
Aug 23, 2021 | 98.00 | 100.74 | 97.50 | 98.42 | 867,448 | +0.67(+0.69%) |
Aug 20, 2021 | 93.85 | 97.88 | 93.69 | 97.75 | 630,837 | +4.25(+4.55%) |
Aug 19, 2021 | 94.51 | 94.97 | 92.91 | 93.50 | 508,071 | -2.25(-2.35%) |
Aug 18, 2021 | 95.34 | 97.89 | 94.61 | 95.75 | 339,754 | +0.41(+0.43%) |
Aug 17, 2021 | 95.02 | 95.84 | 92.37 | 95.34 | 521,178 | -1.10(-1.14%) |
Aug 16, 2021 | 98.79 | 98.79 | 95.75 | 96.44 | 617,835 | -2.89(-2.91%) |
Aug 13, 2021 | 100.90 | 101.02 | 98.89 | 99.33 | 442,971 | -1.99(-1.96%) |
Aug 12, 2021 | 102.00 | 103.26 | 100.21 | 101.32 | 389,387 | -0.26(-0.26%) |
Aug 11, 2021 | 101.90 | 102.34 | 98.51 | 101.58 | 447,559 | +0.08(+0.08%) |
Aug 10, 2021 | 104.36 | 105.47 | 101.42 | 101.50 | 511,128 | -1.91(-1.85%) |
Aug 09, 2021 | 103.91 | 104.78 | 100.19 | 103.41 | 678,845 | +0.17(+0.16%) |
Aug 06, 2021 | 111.81 | 111.81 | 103.18 | 103.24 | 1,107,114 | -7.06(-6.40%) |
Aug 05, 2021 | 109.80 | 112.50 | 109.00 | 110.30 | 858,311 | -0.13(-0.12%) |
Aug 04, 2021 | 105.25 | 110.94 | 105.25 | 110.43 | 344,880 | +4.79(+4.53%) |
Aug 03, 2021 | 109.21 | 109.21 | 103.21 | 105.64 | 405,528 | -3.11(-2.86%) |
Aug 02, 2021 | 108.76 | 110.23 | 107.13 | 108.75 | 353,737 | +1.62(+1.51%) |
Jul 30, 2021 | 106.87 | 108.83 | 106.49 | 107.13 | 231,452 | -1.51(-1.39%) |
Jul 29, 2021 | 110.88 | 111.92 | 108.47 | 108.64 | 202,175 | -2.31(-2.08%) |
Jul 28, 2021 | 108.19 | 111.56 | 108.05 | 110.95 | 295,426 | +3.60(+3.35%) |
Jul 27, 2021 | 109.48 | 110.41 | 104.16 | 107.35 | 337,346 | -2.55(-2.32%) |
Jul 26, 2021 | 112.97 | 114.07 | 109.25 | 109.90 | 257,775 | -3.38(-2.98%) |
Jul 23, 2021 | 111.77 | 113.36 | 110.17 | 113.28 | 326,879 | +1.78(+1.60%) |
Jul 22, 2021 | 112.08 | 113.45 | 110.89 | 111.50 | 589,170 | -1.19(-1.06%) |
Jul 21, 2021 | 109.02 | 113.41 | 109.02 | 112.69 | 774,372 | +3.73(+3.42%) |
Jul 20, 2021 | 106.85 | 109.98 | 105.95 | 108.96 | 884,977 | +2.67(+2.51%) |
Jul 19, 2021 | 103.03 | 106.83 | 101.64 | 106.29 | 443,303 | +0.68(+0.64%) |
Jul 16, 2021 | 107.88 | 107.88 | 105.27 | 105.61 | 334,044 | -0.67(-0.63%) |
Jul 15, 2021 | 107.80 | 109.00 | 103.78 | 106.28 | 498,304 | -1.02(-0.95%) |
Jul 14, 2021 | 112.40 | 113.11 | 107.17 | 107.30 | 458,449 | -4.52(-4.04%) |
Jul 13, 2021 | 114.88 | 115.45 | 111.32 | 111.82 | 390,842 | -3.45(-2.99%) |
Jul 12, 2021 | 117.17 | 118.31 | 114.15 | 115.27 | 600,915 | -1.32(-1.13%) |
Jul 09, 2021 | 115.00 | 116.81 | 113.31 | 116.59 | 362,259 | +2.01(+1.75%) |
Jul 08, 2021 | 115.31 | 116.54 | 112.50 | 114.58 | 545,846 | -4.46(-3.75%) |
Jul 07, 2021 | 121.46 | 123.18 | 118.66 | 119.04 | 403,650 | -1.33(-1.10%) |
Jul 06, 2021 | 118.38 | 121.04 | 116.33 | 120.37 | 337,760 | +2.34(+1.98%) |
Jul 02, 2021 | 122.81 | 123.57 | 117.84 | 118.03 | 286,755 | -3.47(-2.86%) |
Jul 01, 2021 | 122.50 | 124.65 | 121.11 | 121.50 | 590,053 | -1.03(-0.84%) |
Jun 30, 2021 | 124.57 | 124.66 | 121.14 | 122.53 | 361,102 | -2.06(-1.65%) |
Jun 29, 2021 | 124.55 | 124.90 | 121.93 | 124.59 | 421,520 | +0.06(+0.05%) |
Jun 28, 2021 | 120.60 | 124.86 | 120.49 | 124.53 | 558,463 | +5.57(+4.68%) |
Jun 25, 2021 | 122.40 | 123.38 | 118.00 | 118.96 | 1,729,623 | -2.91(-2.39%) |
Jun 24, 2021 | 119.56 | 123.53 | 119.00 | 121.87 | 628,090 | +3.72(+3.15%) |
Jun 23, 2021 | 115.64 | 118.89 | 115.64 | 118.15 | 423,034 | +2.48(+2.14%) |
Jun 22, 2021 | 114.00 | 116.23 | 113.42 | 115.67 | 330,223 | +1.83(+1.61%) |
Jun 21, 2021 | 117.71 | 117.71 | 113.57 | 113.84 | 608,004 | -4.15(-3.52%) |
Jun 18, 2021 | 113.76 | 119.15 | 112.53 | 117.99 | 917,941 | +4.33(+3.81%) |
Jun 17, 2021 | 108.44 | 115.14 | 108.00 | 113.66 | 706,101 | +4.82(+4.43%) |
Jun 16, 2021 | 111.23 | 113.58 | 107.84 | 108.84 | 1,185,347 | -2.37(-2.13%) |
Jun 15, 2021 | 115.81 | 116.37 | 111.06 | 111.21 | 567,420 | -5.39(-4.62%) |
Jun 14, 2021 | 113.64 | 117.51 | 113.64 | 116.60 | 525,570 | +3.13(+2.76%) |
Jun 11, 2021 | 113.02 | 113.80 | 111.42 | 113.47 | 631,667 | +0.93(+0.83%) |
Jun 10, 2021 | 114.13 | 114.48 | 110.21 | 112.54 | 467,076 | -1.26(-1.11%) |
Jun 09, 2021 | 116.00 | 116.98 | 113.11 | 113.80 | 570,206 | -1.39(-1.21%) |
Jun 08, 2021 | 116.08 | 117.27 | 113.09 | 115.19 | 308,488 | +0.79(+0.69%) |
Jun 07, 2021 | 110.10 | 115.04 | 108.91 | 114.40 | 368,995 | +3.95(+3.58%) |
Jun 04, 2021 | 111.09 | 112.31 | 109.70 | 110.45 | 350,251 | +0.17(+0.15%) |
Jun 03, 2021 | 111.90 | 113.17 | 109.33 | 110.28 | 335,574 | -3.39(-2.98%) |
Jun 02, 2021 | 116.00 | 116.00 | 112.73 | 113.67 | 335,148 | -2.07(-1.79%) |