Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 90.88 | 91.33 | 89.72 | 90.78 | 281,313 | +0.02(+0.02%) |
Aug 30, 2021 | 90.87 | 91.38 | 88.90 | 90.76 | 325,748 | -0.40(-0.44%) |
Aug 27, 2021 | 87.19 | 92.00 | 87.19 | 91.16 | 363,658 | +4.00(+4.59%) |
Aug 26, 2021 | 86.18 | 88.53 | 85.76 | 87.16 | 315,502 | +0.50(+0.58%) |
Aug 25, 2021 | 86.87 | 87.46 | 86.15 | 86.66 | 384,288 | -0.64(-0.73%) |
Aug 24, 2021 | 83.86 | 87.54 | 83.40 | 87.30 | 517,637 | +5.20(+6.33%) |
Aug 23, 2021 | 81.23 | 83.02 | 79.27 | 82.10 | 309,353 | +0.89(+1.10%) |
Aug 20, 2021 | 77.53 | 83.26 | 77.53 | 81.21 | 450,000 | +3.40(+4.37%) |
Aug 19, 2021 | 79.70 | 81.65 | 77.48 | 77.81 | 362,582 | -3.20(-3.95%) |
Aug 18, 2021 | 78.37 | 81.42 | 78.04 | 81.01 | 392,174 | +2.31(+2.94%) |
Aug 17, 2021 | 76.48 | 79.40 | 75.31 | 78.70 | 349,530 | +0.76(+0.98%) |
Aug 16, 2021 | 79.28 | 79.58 | 76.57 | 77.94 | 379,889 | -1.88(-2.36%) |
Aug 13, 2021 | 83.50 | 84.00 | 79.30 | 79.82 | 368,456 | -3.43(-4.12%) |
Aug 12, 2021 | 82.99 | 83.34 | 80.59 | 83.25 | 365,847 | -0.27(-0.32%) |
Aug 11, 2021 | 84.90 | 85.38 | 81.36 | 83.52 | 417,953 | -0.63(-0.75%) |
Aug 10, 2021 | 87.90 | 90.88 | 83.21 | 84.15 | 762,037 | -1.27(-1.49%) |
Aug 09, 2021 | 88.13 | 88.21 | 84.39 | 85.42 | 615,261 | -2.92(-3.31%) |
Aug 06, 2021 | 88.75 | 91.37 | 86.36 | 88.34 | 788,439 | -0.40(-0.45%) |
Aug 05, 2021 | 85.00 | 89.94 | 84.33 | 88.74 | 1,580,110 | +4.48(+5.32%) |
Aug 04, 2021 | 93.90 | 116.39 | 83.68 | 84.26 | 2,771,055 | -32.13(-27.61%) |
Aug 03, 2021 | 125.13 | 126.00 | 114.66 | 116.39 | 871,082 | -8.45(-6.77%) |
Aug 02, 2021 | 126.75 | 128.53 | 123.82 | 124.84 | 345,307 | -1.12(-0.89%) |
Jul 30, 2021 | 127.00 | 129.96 | 123.77 | 125.96 | 405,527 | -2.13(-1.66%) |
Jul 29, 2021 | 132.21 | 132.30 | 127.84 | 128.09 | 161,918 | -2.65(-2.03%) |
Jul 28, 2021 | 127.08 | 132.32 | 125.81 | 130.74 | 276,895 | +5.40(+4.31%) |
Jul 27, 2021 | 130.72 | 131.66 | 123.01 | 125.34 | 219,127 | -5.60(-4.28%) |
Jul 26, 2021 | 133.50 | 134.91 | 128.21 | 130.94 | 227,977 | -1.94(-1.46%) |
Jul 23, 2021 | 128.47 | 133.34 | 126.50 | 132.88 | 255,976 | +5.50(+4.32%) |
Jul 22, 2021 | 127.55 | 128.89 | 125.69 | 127.38 | 212,811 | -1.31(-1.02%) |
Jul 21, 2021 | 126.09 | 129.80 | 125.00 | 128.69 | 186,779 | +3.46(+2.76%) |
Jul 20, 2021 | 119.76 | 126.44 | 118.00 | 125.23 | 213,935 | +7.05(+5.97%) |
Jul 19, 2021 | 119.23 | 120.57 | 114.60 | 118.18 | 243,110 | -4.38(-3.57%) |
Jul 16, 2021 | 125.20 | 128.43 | 122.00 | 122.56 | 204,576 | -0.70(-0.57%) |
Jul 15, 2021 | 123.46 | 126.00 | 119.56 | 123.26 | 376,546 | -0.28(-0.23%) |
Jul 14, 2021 | 125.30 | 126.40 | 123.00 | 123.54 | 388,906 | -0.31(-0.25%) |
Jul 13, 2021 | 123.78 | 125.94 | 122.80 | 123.85 | 243,734 | -0.11(-0.09%) |
Jul 12, 2021 | 122.30 | 124.86 | 121.50 | 123.96 | 200,330 | +0.51(+0.41%) |
Jul 09, 2021 | 119.20 | 123.59 | 118.05 | 123.45 | 275,029 | +5.10(+4.31%) |
Jul 08, 2021 | 116.71 | 119.08 | 113.50 | 118.35 | 247,276 | -0.28(-0.24%) |
Jul 07, 2021 | 121.89 | 123.49 | 117.56 | 118.63 | 221,067 | -2.37(-1.96%) |
Jul 06, 2021 | 122.45 | 124.67 | 119.73 | 121.00 | 325,258 | -1.64(-1.34%) |
Jul 02, 2021 | 129.82 | 130.82 | 122.21 | 122.64 | 248,750 | -5.80(-4.52%) |
Jul 01, 2021 | 127.89 | 128.67 | 125.10 | 128.44 | 382,183 | +1.51(+1.19%) |
Jun 30, 2021 | 128.18 | 128.18 | 126.23 | 126.93 | 451,219 | -0.89(-0.70%) |
Jun 29, 2021 | 128.22 | 128.33 | 126.17 | 127.82 | 250,998 | -0.31(-0.24%) |
Jun 28, 2021 | 127.32 | 128.41 | 125.29 | 128.13 | 396,752 | +1.13(+0.89%) |
Jun 25, 2021 | 128.49 | 128.49 | 125.10 | 127.00 | 400,652 | -0.49(-0.38%) |
Jun 24, 2021 | 128.91 | 130.64 | 126.80 | 127.49 | 258,963 | +0.48(+0.38%) |
Jun 23, 2021 | 124.17 | 127.22 | 123.08 | 127.01 | 307,911 | +3.25(+2.63%) |
Jun 22, 2021 | 122.08 | 123.91 | 119.59 | 123.76 | 287,071 | +1.47(+1.20%) |
Jun 21, 2021 | 117.70 | 122.80 | 112.65 | 122.29 | 468,543 | +4.88(+4.16%) |
Jun 18, 2021 | 111.50 | 118.74 | 111.49 | 117.41 | 498,667 | +6.47(+5.83%) |
Jun 17, 2021 | 104.60 | 111.39 | 103.45 | 110.94 | 245,140 | +6.02(+5.74%) |
Jun 16, 2021 | 104.10 | 106.68 | 102.22 | 104.92 | 376,525 | +0.21(+0.20%) |
Jun 15, 2021 | 108.07 | 108.48 | 103.95 | 104.71 | 342,980 | -3.36(-3.11%) |
Jun 14, 2021 | 112.78 | 112.99 | 107.34 | 108.07 | 403,756 | -4.40(-3.91%) |
Jun 11, 2021 | 108.16 | 113.00 | 107.59 | 112.47 | 396,537 | +4.88(+4.54%) |
Jun 10, 2021 | 110.28 | 111.94 | 103.98 | 107.59 | 327,551 | -2.57(-2.33%) |
Jun 09, 2021 | 109.89 | 112.80 | 109.51 | 110.16 | 312,406 | +0.41(+0.37%) |
Jun 08, 2021 | 106.74 | 110.29 | 104.61 | 109.75 | 373,315 | +3.43(+3.23%) |
Jun 07, 2021 | 98.90 | 107.50 | 98.09 | 106.32 | 299,293 | +7.36(+7.44%) |
Jun 04, 2021 | 101.11 | 102.27 | 98.39 | 98.96 | 274,590 | -2.55(-2.51%) |
Jun 03, 2021 | 104.19 | 104.91 | 101.00 | 101.51 | 259,470 | -4.72(-4.44%) |
Jun 02, 2021 | 108.44 | 108.44 | 104.79 | 106.23 | 213,092 | -0.82(-0.77%) |