Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.52 | 108.09 | 107.41 | 107.78 | 404,818 | +0.24(+0.22%) |
Aug 30, 2021 | 108.33 | 108.33 | 107.53 | 107.55 | 302,588 | -0.57(-0.53%) |
Aug 27, 2021 | 107.09 | 108.38 | 107.09 | 108.12 | 507,645 | +1.15(+1.08%) |
Aug 26, 2021 | 108.07 | 108.07 | 106.97 | 106.97 | 266,862 | -0.97(-0.90%) |
Aug 25, 2021 | 107.45 | 108.43 | 107.11 | 107.94 | 290,806 | +0.56(+0.52%) |
Aug 24, 2021 | 107.33 | 107.65 | 107.00 | 107.38 | 321,176 | +0.17(+0.16%) |
Aug 23, 2021 | 107.38 | 107.56 | 107.17 | 107.20 | 351,710 | +0.44(+0.41%) |
Aug 20, 2021 | 105.65 | 106.90 | 105.34 | 106.77 | 439,997 | +1.01(+0.95%) |
Aug 19, 2021 | 105.66 | 106.61 | 105.23 | 105.76 | 1,114,039 | -0.78(-0.73%) |
Aug 18, 2021 | 107.39 | 107.78 | 106.44 | 106.54 | 483,971 | -1.22(-1.13%) |
Aug 17, 2021 | 107.90 | 108.12 | 106.70 | 107.76 | 651,415 | -0.51(-0.47%) |
Aug 16, 2021 | 108.07 | 108.66 | 107.37 | 108.26 | 736,222 | -0.04(-0.03%) |
Aug 13, 2021 | 108.26 | 108.52 | 108.05 | 108.30 | 505,151 | +0.00(+0.00%) |
Aug 12, 2021 | 108.07 | 108.47 | 107.66 | 108.30 | 619,933 | -0.01(-0.01%) |
Aug 11, 2021 | 107.45 | 108.31 | 107.13 | 108.31 | 648,968 | +1.12(+1.05%) |
Aug 10, 2021 | 106.41 | 107.43 | 106.14 | 107.19 | 576,700 | +0.87(+0.82%) |
Aug 09, 2021 | 106.15 | 106.59 | 105.83 | 106.31 | 646,658 | -0.09(-0.09%) |
Aug 06, 2021 | 106.07 | 106.81 | 106.04 | 106.41 | 760,472 | +0.87(+0.83%) |
Aug 05, 2021 | 104.95 | 105.64 | 104.95 | 105.53 | 942,796 | +1.00(+0.95%) |
Aug 04, 2021 | 105.15 | 105.44 | 104.38 | 104.54 | 569,315 | -1.36(-1.28%) |
Aug 03, 2021 | 105.17 | 105.94 | 104.16 | 105.90 | 396,458 | +1.05(+1.00%) |
Aug 02, 2021 | 105.25 | 106.43 | 104.74 | 104.85 | 434,816 | -0.01(-0.01%) |
Jul 30, 2021 | 105.60 | 106.13 | 104.67 | 104.86 | 484,598 | -0.85(-0.81%) |
Jul 29, 2021 | 105.68 | 106.13 | 105.29 | 105.71 | 513,003 | +0.69(+0.66%) |
Jul 28, 2021 | 105.20 | 105.51 | 104.31 | 105.02 | 578,368 | -0.13(-0.12%) |
Jul 27, 2021 | 104.56 | 105.19 | 103.69 | 105.14 | 478,521 | +0.33(+0.31%) |
Jul 26, 2021 | 104.16 | 105.14 | 104.16 | 104.82 | 382,355 | +0.66(+0.64%) |
Jul 23, 2021 | 103.75 | 104.31 | 103.50 | 104.16 | 778,718 | +0.69(+0.67%) |
Jul 22, 2021 | 104.29 | 104.29 | 103.22 | 103.47 | 356,553 | -0.73(-0.70%) |
Jul 21, 2021 | 103.98 | 104.95 | 103.98 | 104.20 | 411,985 | +0.69(+0.67%) |
Jul 20, 2021 | 102.19 | 104.08 | 101.94 | 103.51 | 1,166,100 | +1.48(+1.45%) |
Jul 19, 2021 | 102.81 | 103.19 | 101.13 | 102.03 | 5,668,132 | -2.31(-2.22%) |
Jul 16, 2021 | 105.64 | 105.67 | 104.24 | 104.35 | 794,349 | -0.98(-0.93%) |
Jul 15, 2021 | 104.56 | 105.46 | 104.41 | 105.33 | 513,404 | +0.27(+0.26%) |
Jul 14, 2021 | 105.36 | 105.83 | 104.65 | 105.06 | 612,051 | -0.04(-0.03%) |
Jul 13, 2021 | 106.11 | 106.18 | 104.95 | 105.09 | 1,564,280 | -1.17(-1.10%) |
Jul 12, 2021 | 105.57 | 106.42 | 105.01 | 106.26 | 484,840 | +0.21(+0.20%) |
Jul 09, 2021 | 104.97 | 106.12 | 104.97 | 106.05 | 589,438 | +1.85(+1.78%) |
Jul 08, 2021 | 104.12 | 104.83 | 103.63 | 104.20 | 516,182 | -1.16(-1.10%) |
Jul 07, 2021 | 104.72 | 105.42 | 104.49 | 105.36 | 482,069 | +0.25(+0.24%) |
Jul 06, 2021 | 106.25 | 106.36 | 104.16 | 105.11 | 529,480 | -1.30(-1.22%) |
Jul 02, 2021 | 106.65 | 106.76 | 106.06 | 106.41 | 329,121 | -0.14(-0.14%) |
Jul 01, 2021 | 106.19 | 106.89 | 105.95 | 106.55 | 671,667 | +0.81(+0.76%) |
Jun 30, 2021 | 105.11 | 105.97 | 105.11 | 105.74 | 810,537 | +0.44(+0.42%) |
Jun 29, 2021 | 106.19 | 106.50 | 105.15 | 105.30 | 529,092 | -0.61(-0.57%) |
Jun 28, 2021 | 106.85 | 106.86 | 105.64 | 105.91 | 752,134 | -0.89(-0.83%) |
Jun 25, 2021 | 106.03 | 106.95 | 105.86 | 106.80 | 529,987 | +0.90(+0.85%) |
Jun 24, 2021 | 105.53 | 106.01 | 105.04 | 105.90 | 483,459 | +0.77(+0.73%) |
Jun 23, 2021 | 105.74 | 105.75 | 105.07 | 105.13 | 903,033 | -0.46(-0.44%) |
Jun 22, 2021 | 106.01 | 106.07 | 105.03 | 105.59 | 753,075 | -0.17(-0.16%) |
Jun 21, 2021 | 104.20 | 105.84 | 104.20 | 105.76 | 1,015,469 | +2.27(+2.19%) |
Jun 18, 2021 | 104.56 | 105.03 | 103.50 | 103.50 | 1,371,780 | -2.50(-2.36%) |
Jun 17, 2021 | 108.65 | 108.65 | 105.71 | 106.00 | 2,227,946 | -2.47(-2.27%) |
Jun 16, 2021 | 109.26 | 109.26 | 107.96 | 108.46 | 738,206 | -0.89(-0.81%) |
Jun 15, 2021 | 109.03 | 109.66 | 108.68 | 109.35 | 1,060,535 | +0.53(+0.48%) |
Jun 14, 2021 | 109.59 | 109.72 | 108.40 | 108.83 | 498,223 | -0.76(-0.69%) |
Jun 11, 2021 | 109.44 | 109.63 | 109.16 | 109.59 | 712,319 | +0.34(+0.31%) |
Jun 10, 2021 | 110.04 | 110.24 | 109.16 | 109.24 | 572,774 | -0.12(-0.11%) |
Jun 09, 2021 | 109.69 | 109.81 | 109.30 | 109.37 | 307,505 | -0.32(-0.29%) |
Jun 08, 2021 | 109.83 | 109.85 | 108.80 | 109.69 | 722,218 | -0.06(-0.06%) |
Jun 07, 2021 | 110.19 | 110.32 | 109.59 | 109.75 | 630,726 | -0.23(-0.21%) |
Jun 04, 2021 | 110.15 | 110.16 | 109.49 | 109.99 | 453,109 | +0.18(+0.16%) |
Jun 03, 2021 | 109.05 | 109.94 | 108.89 | 109.81 | 959,891 | +0.33(+0.30%) |
Jun 02, 2021 | 109.40 | 109.78 | 108.92 | 109.48 | 993,724 | +0.18(+0.16%) |