Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 94.80 | 96.90 | 91.60 | 94.80 | 31,905 | -0.10(-0.11%) |
Aug 30, 2021 | 97.40 | 99.40 | 94.30 | 94.90 | 26,161 | -1.70(-1.76%) |
Aug 27, 2021 | 92.80 | 98.00 | 92.60 | 96.60 | 35,045 | +3.10(+3.32%) |
Aug 26, 2021 | 93.70 | 95.80 | 93.00 | 93.50 | 29,616 | -0.10(-0.11%) |
Aug 25, 2021 | 90.50 | 98.10 | 89.00 | 93.60 | 54,653 | +3.00(+3.31%) |
Aug 24, 2021 | 91.30 | 91.70 | 89.00 | 90.60 | 20,330 | -0.70(-0.77%) |
Aug 23, 2021 | 86.40 | 92.90 | 86.40 | 91.30 | 28,510 | +4.90(+5.67%) |
Aug 20, 2021 | 84.30 | 88.10 | 82.61 | 86.40 | 24,765 | +1.40(+1.65%) |
Aug 19, 2021 | 93.10 | 93.30 | 84.50 | 85.00 | 43,522 | -8.20(-8.80%) |
Aug 18, 2021 | 90.50 | 94.80 | 87.30 | 93.20 | 38,382 | +3.10(+3.44%) |
Aug 17, 2021 | 86.90 | 90.60 | 86.10 | 90.10 | 43,957 | +1.90(+2.15%) |
Aug 16, 2021 | 89.10 | 90.30 | 85.90 | 88.20 | 34,715 | -1.50(-1.67%) |
Aug 13, 2021 | 94.00 | 94.30 | 89.40 | 89.70 | 60,710 | +0.10(+0.11%) |
Aug 12, 2021 | 91.00 | 92.61 | 89.00 | 89.60 | 30,791 | -2.30(-2.50%) |
Aug 11, 2021 | 94.10 | 95.00 | 88.40 | 91.90 | 50,898 | -1.80(-1.92%) |
Aug 10, 2021 | 99.60 | 100.38 | 91.50 | 93.70 | 57,606 | -3.90(-4.00%) |
Aug 09, 2021 | 101.20 | 106.00 | 97.10 | 97.60 | 89,503 | +3.00(+3.17%) |
Aug 06, 2021 | 98.30 | 99.00 | 91.45 | 94.60 | 70,824 | -4.30(-4.35%) |
Aug 05, 2021 | 98.00 | 100.10 | 95.30 | 98.90 | 25,782 | +0.50(+0.51%) |
Aug 04, 2021 | 98.60 | 101.80 | 95.00 | 98.40 | 59,321 | -0.20(-0.20%) |
Aug 03, 2021 | 102.60 | 102.70 | 95.58 | 98.60 | 66,743 | -4.10(-3.99%) |
Aug 02, 2021 | 100.60 | 103.70 | 99.20 | 102.70 | 65,704 | +4.80(+4.90%) |
Jul 30, 2021 | 105.40 | 105.60 | 97.90 | 97.90 | 93,650 | -6.10(-5.87%) |
Jul 29, 2021 | 108.20 | 109.40 | 100.50 | 104.00 | 75,976 | -2.70(-2.53%) |
Jul 28, 2021 | 104.10 | 107.70 | 100.80 | 106.70 | 128,338 | +5.00(+4.92%) |
Jul 27, 2021 | 108.90 | 108.90 | 98.70 | 101.70 | 122,856 | -6.40(-5.92%) |
Jul 26, 2021 | 115.50 | 115.50 | 105.40 | 108.10 | 34,877 | -6.80(-5.92%) |
Jul 23, 2021 | 112.00 | 117.00 | 111.35 | 114.90 | 127,202 | +3.70(+3.33%) |
Jul 22, 2021 | 125.10 | 127.00 | 110.00 | 111.20 | 247,496 | -14.70(-11.68%) |
Jul 21, 2021 | 128.50 | 128.70 | 125.50 | 125.90 | 13,429 | -2.00(-1.56%) |
Jul 20, 2021 | 126.60 | 131.40 | 121.00 | 127.90 | 42,633 | +0.20(+0.16%) |
Jul 19, 2021 | 122.60 | 131.96 | 121.30 | 127.70 | 38,869 | +4.70(+3.82%) |
Jul 16, 2021 | 122.60 | 130.10 | 122.10 | 123.00 | 21,746 | +0.70(+0.57%) |
Jul 15, 2021 | 127.60 | 128.00 | 121.35 | 122.30 | 21,219 | -5.10(-4.00%) |
Jul 14, 2021 | 131.10 | 132.50 | 127.10 | 127.40 | 23,908 | -3.90(-2.97%) |
Jul 13, 2021 | 131.30 | 135.00 | 130.40 | 131.30 | 15,523 | -1.30(-0.98%) |
Jul 12, 2021 | 136.40 | 136.80 | 132.10 | 132.60 | 20,716 | -3.00(-2.21%) |
Jul 09, 2021 | 134.60 | 135.60 | 131.70 | 135.60 | 15,254 | +1.60(+1.19%) |
Jul 08, 2021 | 132.50 | 136.80 | 130.00 | 134.00 | 13,506 | +1.90(+1.44%) |
Jul 07, 2021 | 135.00 | 135.00 | 128.80 | 132.10 | 17,792 | -4.20(-3.08%) |
Jul 06, 2021 | 140.00 | 141.00 | 134.75 | 136.30 | 25,423 | -2.70(-1.94%) |
Jul 02, 2021 | 140.00 | 142.13 | 136.35 | 139.00 | 14,247 | -1.00(-0.71%) |
Jul 01, 2021 | 138.60 | 141.20 | 136.10 | 140.00 | 42,249 | +1.30(+0.94%) |
Jun 30, 2021 | 138.90 | 141.00 | 133.60 | 138.70 | 41,508 | +0.60(+0.43%) |
Jun 29, 2021 | 141.20 | 142.91 | 134.60 | 138.10 | 55,109 | -2.40(-1.71%) |
Jun 28, 2021 | 146.50 | 148.00 | 139.50 | 140.50 | 38,868 | -5.70(-3.90%) |
Jun 25, 2021 | 151.00 | 151.00 | 145.00 | 146.20 | 109,029 | -3.20(-2.14%) |
Jun 24, 2021 | 151.50 | 154.20 | 147.80 | 149.40 | 21,414 | -1.40(-0.93%) |
Jun 23, 2021 | 147.00 | 152.10 | 147.00 | 150.80 | 30,889 | +3.30(+2.24%) |
Jun 22, 2021 | 149.60 | 150.13 | 145.00 | 147.50 | 17,315 | -2.00(-1.34%) |
Jun 21, 2021 | 150.70 | 152.10 | 146.10 | 149.50 | 26,828 | -0.70(-0.47%) |
Jun 18, 2021 | 153.70 | 156.00 | 145.30 | 150.20 | 184,880 | -3.60(-2.34%) |
Jun 17, 2021 | 150.60 | 154.20 | 147.50 | 153.80 | 132,544 | +1.90(+1.25%) |
Jun 16, 2021 | 152.80 | 155.00 | 150.90 | 151.90 | 28,797 | -0.40(-0.26%) |
Jun 15, 2021 | 154.70 | 157.10 | 150.70 | 152.30 | 21,233 | -2.10(-1.36%) |
Jun 14, 2021 | 155.70 | 160.30 | 153.20 | 154.40 | 64,427 | +1.10(+0.72%) |
Jun 11, 2021 | 154.10 | 157.80 | 152.60 | 153.30 | 22,524 | +0.80(+0.52%) |
Jun 10, 2021 | 154.70 | 156.40 | 150.60 | 152.50 | 29,014 | -0.90(-0.59%) |
Jun 09, 2021 | 148.90 | 158.00 | 148.90 | 153.40 | 40,563 | +4.20(+2.82%) |
Jun 08, 2021 | 148.40 | 152.60 | 141.70 | 149.20 | 72,656 | -3.50(-2.29%) |
Jun 07, 2021 | 161.30 | 161.25 | 144.20 | 152.70 | 136,543 | -5.90(-3.72%) |
Jun 04, 2021 | 190.00 | 194.50 | 153.30 | 158.60 | 141,657 | -50.80(-24.26%) |
Jun 03, 2021 | 205.30 | 211.40 | 201.60 | 209.40 | 14,208 | +1.70(+0.82%) |
Jun 02, 2021 | 203.50 | 208.60 | 202.40 | 207.70 | 14,476 | +3.40(+1.66%) |