Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 103.80 | 103.98 | 103.26 | 103.85 | 38,118 | +0.18(+0.17%) |
Aug 30, 2021 | 105.31 | 105.31 | 103.58 | 103.67 | 58,203 | -1.22(-1.16%) |
Aug 27, 2021 | 103.31 | 104.93 | 103.31 | 104.89 | 46,950 | +1.76(+1.71%) |
Aug 26, 2021 | 103.95 | 104.30 | 103.03 | 103.13 | 89,007 | -0.42(-0.40%) |
Aug 25, 2021 | 102.78 | 104.08 | 102.78 | 103.54 | 59,885 | +0.88(+0.86%) |
Aug 24, 2021 | 102.36 | 102.74 | 102.18 | 102.66 | 98,525 | +0.92(+0.90%) |
Aug 23, 2021 | 101.50 | 102.25 | 101.50 | 101.74 | 111,740 | +1.01(+1.01%) |
Aug 20, 2021 | 99.69 | 100.86 | 99.69 | 100.73 | 35,026 | +1.08(+1.08%) |
Aug 19, 2021 | 99.35 | 100.27 | 98.93 | 99.65 | 109,847 | -0.79(-0.78%) |
Aug 18, 2021 | 101.30 | 102.46 | 100.38 | 100.44 | 84,685 | -1.31(-1.29%) |
Aug 17, 2021 | 102.06 | 102.44 | 100.86 | 101.74 | 105,892 | -1.07(-1.04%) |
Aug 16, 2021 | 102.55 | 102.81 | 101.52 | 102.81 | 151,476 | -0.21(-0.20%) |
Aug 13, 2021 | 103.86 | 103.86 | 102.73 | 103.02 | 229,958 | -0.79(-0.76%) |
Aug 12, 2021 | 103.52 | 103.86 | 103.05 | 103.81 | 73,497 | +0.47(+0.45%) |
Aug 11, 2021 | 102.63 | 103.34 | 102.24 | 103.34 | 46,125 | +1.06(+1.04%) |
Aug 10, 2021 | 101.61 | 102.84 | 101.36 | 102.28 | 1,562,432 | +0.69(+0.68%) |
Aug 09, 2021 | 101.01 | 101.87 | 100.41 | 101.59 | 423,139 | +0.58(+0.57%) |
Aug 06, 2021 | 99.95 | 101.08 | 99.93 | 101.01 | 49,521 | +1.86(+1.87%) |
Aug 05, 2021 | 98.10 | 99.22 | 98.10 | 99.16 | 65,731 | +1.32(+1.35%) |
Aug 04, 2021 | 97.21 | 98.66 | 97.20 | 97.84 | 72,389 | -0.12(-0.13%) |
Aug 03, 2021 | 98.53 | 98.53 | 96.69 | 97.96 | 104,021 | -0.22(-0.22%) |
Aug 02, 2021 | 98.35 | 99.38 | 98.10 | 98.18 | 97,481 | +0.41(+0.42%) |
Jul 30, 2021 | 97.88 | 98.91 | 97.46 | 97.77 | 61,103 | -0.42(-0.42%) |
Jul 29, 2021 | 97.82 | 98.55 | 97.54 | 98.19 | 43,795 | +0.99(+1.01%) |
Jul 28, 2021 | 97.08 | 97.64 | 96.54 | 97.21 | 34,593 | +0.33(+0.34%) |
Jul 27, 2021 | 96.69 | 97.16 | 96.22 | 96.87 | 153,306 | -0.42(-0.43%) |
Jul 26, 2021 | 96.50 | 97.29 | 96.50 | 97.29 | 507,491 | +0.46(+0.48%) |
Jul 23, 2021 | 97.08 | 97.36 | 96.41 | 96.83 | 44,543 | +0.39(+0.40%) |
Jul 22, 2021 | 96.88 | 96.89 | 96.14 | 96.44 | 38,147 | -0.55(-0.57%) |
Jul 21, 2021 | 95.63 | 97.23 | 95.63 | 96.99 | 161,265 | +2.20(+2.32%) |
Jul 20, 2021 | 92.53 | 95.55 | 92.53 | 94.79 | 1,575,205 | +2.32(+2.51%) |
Jul 19, 2021 | 92.56 | 92.61 | 91.78 | 92.47 | 55,376 | -2.02(-2.14%) |
Jul 16, 2021 | 96.32 | 96.32 | 94.29 | 94.49 | 56,416 | -1.31(-1.36%) |
Jul 15, 2021 | 95.19 | 96.64 | 95.16 | 95.79 | 45,560 | -0.03(-0.03%) |
Jul 14, 2021 | 96.73 | 97.45 | 95.49 | 95.82 | 62,956 | -0.81(-0.84%) |
Jul 13, 2021 | 97.20 | 97.20 | 96.09 | 96.64 | 45,295 | -0.43(-0.44%) |
Jul 12, 2021 | 95.26 | 97.38 | 94.93 | 97.06 | 75,063 | +1.57(+1.65%) |
Jul 09, 2021 | 94.35 | 95.49 | 94.10 | 95.49 | 43,025 | +2.34(+2.51%) |
Jul 08, 2021 | 93.44 | 93.91 | 92.76 | 93.15 | 71,599 | -1.98(-2.08%) |
Jul 07, 2021 | 95.35 | 95.51 | 94.02 | 95.13 | 97,179 | -0.52(-0.54%) |
Jul 06, 2021 | 96.91 | 96.91 | 94.93 | 95.65 | 65,524 | -1.24(-1.28%) |
Jul 02, 2021 | 97.15 | 97.15 | 96.42 | 96.89 | 21,016 | -0.12(-0.13%) |
Jul 01, 2021 | 97.16 | 97.20 | 96.65 | 97.02 | 43,135 | +0.33(+0.34%) |
Jun 30, 2021 | 96.00 | 96.70 | 96.00 | 96.69 | 23,635 | +0.50(+0.52%) |
Jun 29, 2021 | 96.33 | 96.94 | 96.01 | 96.18 | 69,389 | +1.13(+1.19%) |
Jun 28, 2021 | 96.14 | 96.14 | 94.53 | 95.06 | 35,917 | -1.07(-1.11%) |
Jun 25, 2021 | 95.56 | 96.16 | 95.09 | 96.13 | 28,582 | +0.98(+1.03%) |
Jun 24, 2021 | 94.41 | 95.25 | 94.16 | 95.15 | 32,572 | +1.27(+1.35%) |
Jun 23, 2021 | 93.66 | 94.20 | 93.47 | 93.88 | 112,001 | +0.61(+0.65%) |
Jun 22, 2021 | 93.39 | 93.59 | 92.54 | 93.28 | 65,703 | -0.04(-0.04%) |
Jun 21, 2021 | 91.97 | 93.37 | 91.76 | 93.31 | 45,008 | +2.22(+2.43%) |
Jun 18, 2021 | 93.00 | 93.00 | 90.98 | 91.10 | 96,933 | -2.92(-3.10%) |
Jun 17, 2021 | 96.30 | 96.30 | 93.19 | 94.01 | 60,868 | -1.75(-1.83%) |
Jun 16, 2021 | 95.40 | 96.16 | 94.47 | 95.77 | 32,251 | +0.27(+0.28%) |
Jun 15, 2021 | 95.65 | 96.04 | 94.76 | 95.50 | 1,787,789 | +0.17(+0.18%) |
Jun 14, 2021 | 96.22 | 96.22 | 94.84 | 95.33 | 46,774 | -0.80(-0.83%) |
Jun 11, 2021 | 95.29 | 96.13 | 95.29 | 96.13 | 42,769 | +0.98(+1.03%) |
Jun 10, 2021 | 96.81 | 96.83 | 95.03 | 95.15 | 48,803 | -0.84(-0.88%) |
Jun 09, 2021 | 96.58 | 96.64 | 95.84 | 95.99 | 30,995 | -0.76(-0.78%) |
Jun 08, 2021 | 96.60 | 96.95 | 95.92 | 96.75 | 34,826 | -0.18(-0.19%) |
Jun 07, 2021 | 97.73 | 97.73 | 96.86 | 96.93 | 63,553 | -0.71(-0.73%) |
Jun 04, 2021 | 97.86 | 97.86 | 96.70 | 97.64 | 38,014 | +0.25(+0.25%) |
Jun 03, 2021 | 96.68 | 97.86 | 96.29 | 97.39 | 71,572 | +0.27(+0.28%) |
Jun 02, 2021 | 97.11 | 97.23 | 96.59 | 97.12 | 82,331 | +0.16(+0.17%) |