Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 99.03 | 99.38 | 97.50 | 97.81 | 928,494 | -3.38(-3.34%) |
Aug 30, 2021 | 99.60 | 101.54 | 99.44 | 101.19 | 817,406 | +1.16(+1.16%) |
Aug 27, 2021 | 98.91 | 100.72 | 98.71 | 100.04 | 1,056,096 | -0.06(-0.06%) |
Aug 26, 2021 | 100.07 | 100.97 | 99.89 | 100.10 | 496,124 | -0.15(-0.15%) |
Aug 25, 2021 | 100.95 | 101.21 | 99.60 | 100.25 | 902,329 | -1.33(-1.31%) |
Aug 24, 2021 | 102.71 | 102.76 | 101.36 | 101.58 | 731,261 | -1.28(-1.25%) |
Aug 23, 2021 | 101.75 | 102.92 | 101.36 | 102.86 | 479,198 | +2.28(+2.26%) |
Aug 20, 2021 | 100.01 | 100.73 | 99.44 | 100.58 | 574,271 | +2.19(+2.22%) |
Aug 19, 2021 | 98.74 | 99.25 | 97.85 | 98.39 | 1,277,557 | -2.41(-2.39%) |
Aug 18, 2021 | 103.19 | 103.34 | 100.73 | 100.80 | 854,767 | -2.65(-2.56%) |
Aug 17, 2021 | 103.98 | 104.02 | 102.56 | 103.45 | 553,800 | -0.44(-0.42%) |
Aug 16, 2021 | 103.27 | 103.98 | 102.27 | 103.89 | 540,232 | +1.07(+1.04%) |
Aug 13, 2021 | 103.67 | 103.93 | 102.28 | 102.82 | 579,144 | -1.15(-1.10%) |
Aug 12, 2021 | 103.60 | 104.37 | 103.31 | 103.97 | 534,897 | +0.54(+0.53%) |
Aug 11, 2021 | 104.74 | 104.80 | 102.86 | 103.42 | 511,160 | +0.39(+0.38%) |
Aug 10, 2021 | 104.25 | 104.39 | 102.53 | 103.03 | 610,333 | -0.95(-0.91%) |
Aug 09, 2021 | 103.48 | 104.41 | 102.90 | 103.98 | 545,026 | +1.36(+1.32%) |
Aug 06, 2021 | 104.34 | 104.80 | 101.90 | 102.62 | 849,228 | -2.81(-2.66%) |
Aug 05, 2021 | 105.12 | 106.22 | 104.46 | 105.43 | 743,642 | +1.44(+1.39%) |
Aug 04, 2021 | 104.00 | 104.76 | 103.31 | 103.98 | 949,321 | +0.09(+0.08%) |
Aug 03, 2021 | 103.24 | 104.45 | 102.98 | 103.90 | 766,704 | +0.53(+0.52%) |
Aug 02, 2021 | 105.06 | 105.25 | 103.06 | 103.36 | 1,214,044 | -0.85(-0.82%) |
Jul 30, 2021 | 104.35 | 105.23 | 103.55 | 104.22 | 1,033,042 | +0.77(+0.74%) |
Jul 29, 2021 | 104.00 | 104.74 | 102.77 | 103.45 | 1,458,787 | +0.19(+0.18%) |
Jul 28, 2021 | 103.48 | 104.07 | 101.69 | 103.26 | 1,922,933 | -0.38(-0.37%) |
Jul 27, 2021 | 106.73 | 106.75 | 101.98 | 103.64 | 4,287,503 | -11.87(-10.28%) |
Jul 26, 2021 | 115.55 | 116.84 | 114.68 | 115.51 | 1,350,621 | +0.58(+0.51%) |
Jul 23, 2021 | 115.72 | 115.80 | 113.85 | 114.93 | 1,316,069 | -0.04(-0.03%) |
Jul 22, 2021 | 116.79 | 116.94 | 114.57 | 114.97 | 1,290,180 | -0.84(-0.73%) |
Jul 21, 2021 | 115.38 | 116.06 | 113.64 | 115.81 | 568,826 | +3.01(+2.67%) |
Jul 20, 2021 | 112.64 | 113.38 | 111.92 | 112.80 | 339,545 | +0.04(+0.03%) |
Jul 19, 2021 | 111.53 | 113.90 | 111.35 | 112.76 | 598,065 | +0.08(+0.07%) |
Jul 16, 2021 | 114.88 | 115.27 | 112.62 | 112.68 | 570,720 | -1.54(-1.35%) |
Jul 15, 2021 | 115.47 | 115.99 | 113.32 | 114.22 | 628,862 | -1.54(-1.33%) |
Jul 14, 2021 | 116.40 | 117.27 | 115.59 | 115.76 | 448,795 | -1.05(-0.90%) |
Jul 13, 2021 | 115.41 | 118.15 | 115.27 | 116.81 | 580,938 | -2.56(-2.15%) |
Jul 12, 2021 | 121.85 | 121.85 | 119.20 | 119.37 | 533,808 | -1.21(-1.01%) |
Jul 09, 2021 | 119.46 | 121.04 | 119.08 | 120.58 | 654,325 | -0.36(-0.30%) |
Jul 08, 2021 | 119.07 | 121.53 | 118.68 | 120.95 | 708,771 | -0.26(-0.21%) |
Jul 07, 2021 | 119.54 | 122.72 | 118.14 | 121.21 | 910,949 | +2.54(+2.14%) |
Jul 06, 2021 | 118.75 | 119.06 | 117.94 | 118.66 | 570,766 | +0.65(+0.55%) |
Jul 02, 2021 | 116.60 | 118.10 | 116.28 | 118.01 | 556,269 | +3.05(+2.65%) |
Jul 01, 2021 | 115.61 | 115.67 | 114.32 | 114.97 | 424,112 | -0.59(-0.51%) |
Jun 30, 2021 | 115.67 | 116.28 | 115.00 | 115.56 | 652,218 | -2.26(-1.92%) |
Jun 29, 2021 | 116.50 | 117.83 | 116.47 | 117.82 | 648,169 | +1.42(+1.22%) |
Jun 28, 2021 | 115.78 | 117.14 | 115.78 | 116.40 | 612,015 | +1.00(+0.87%) |
Jun 25, 2021 | 116.54 | 117.06 | 115.02 | 115.40 | 1,526,401 | -4.67(-3.89%) |
Jun 24, 2021 | 121.21 | 121.21 | 119.53 | 120.07 | 412,262 | +0.42(+0.35%) |
Jun 23, 2021 | 119.65 | 120.57 | 119.45 | 119.65 | 417,459 | -0.86(-0.71%) |
Jun 22, 2021 | 118.36 | 120.55 | 117.88 | 120.51 | 709,659 | -0.23(-0.19%) |
Jun 21, 2021 | 118.50 | 121.73 | 118.32 | 120.74 | 544,880 | +2.45(+2.07%) |
Jun 18, 2021 | 119.17 | 119.89 | 116.50 | 118.29 | 1,065,138 | -2.25(-1.86%) |
Jun 17, 2021 | 119.84 | 121.41 | 119.56 | 120.54 | 831,183 | -1.85(-1.51%) |
Jun 16, 2021 | 123.30 | 123.89 | 120.89 | 122.39 | 485,460 | -0.47(-0.38%) |
Jun 15, 2021 | 124.81 | 124.88 | 122.65 | 122.86 | 517,557 | -0.41(-0.33%) |
Jun 14, 2021 | 122.36 | 123.99 | 121.32 | 123.27 | 762,355 | +0.72(+0.59%) |
Jun 11, 2021 | 123.23 | 123.84 | 121.59 | 122.55 | 1,519,222 | -4.13(-3.26%) |
Jun 10, 2021 | 127.60 | 129.81 | 125.37 | 126.68 | 1,586,916 | -5.87(-4.43%) |
Jun 09, 2021 | 131.87 | 133.96 | 131.55 | 132.55 | 1,167,867 | +2.02(+1.54%) |
Jun 08, 2021 | 129.40 | 130.99 | 128.89 | 130.53 | 926,747 | +3.12(+2.45%) |
Jun 07, 2021 | 127.21 | 127.44 | 126.06 | 127.42 | 569,798 | +1.07(+0.85%) |
Jun 04, 2021 | 124.61 | 127.18 | 124.60 | 126.35 | 655,489 | +2.04(+1.64%) |
Jun 03, 2021 | 125.30 | 126.03 | 124.06 | 124.31 | 983,358 | -1.15(-0.91%) |
Jun 02, 2021 | 122.97 | 126.25 | 122.44 | 125.46 | 1,322,530 | +3.54(+2.90%) |