Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 105.10 | 105.56 | 104.86 | 105.13 | 967,602 | +0.08(+0.08%) |
Aug 30, 2021 | 105.63 | 105.64 | 104.94 | 105.05 | 456,024 | -0.48(-0.45%) |
Aug 27, 2021 | 104.53 | 105.69 | 104.48 | 105.53 | 691,118 | +1.07(+1.02%) |
Aug 26, 2021 | 105.37 | 105.37 | 104.30 | 104.46 | 1,545,535 | -1.01(-0.96%) |
Aug 25, 2021 | 105.15 | 106.00 | 104.82 | 105.47 | 1,067,757 | +0.50(+0.48%) |
Aug 24, 2021 | 104.55 | 105.17 | 104.53 | 104.97 | 1,520,358 | +0.61(+0.58%) |
Aug 23, 2021 | 103.98 | 104.62 | 103.98 | 104.36 | 1,179,176 | +0.88(+0.85%) |
Aug 20, 2021 | 102.90 | 103.65 | 102.65 | 103.48 | 732,203 | +0.58(+0.56%) |
Aug 19, 2021 | 102.90 | 103.51 | 102.41 | 102.90 | 1,819,137 | -0.85(-0.82%) |
Aug 18, 2021 | 104.56 | 105.22 | 103.67 | 103.75 | 1,232,221 | -1.09(-1.04%) |
Aug 17, 2021 | 105.16 | 105.22 | 103.85 | 104.84 | 1,386,706 | -0.88(-0.83%) |
Aug 16, 2021 | 105.39 | 105.74 | 104.77 | 105.72 | 1,014,814 | -0.06(-0.06%) |
Aug 13, 2021 | 105.96 | 106.04 | 105.59 | 105.78 | 948,884 | -0.07(-0.07%) |
Aug 12, 2021 | 106.27 | 106.27 | 105.29 | 105.85 | 636,813 | -0.48(-0.45%) |
Aug 11, 2021 | 105.84 | 106.35 | 105.45 | 106.33 | 1,241,113 | +0.73(+0.69%) |
Aug 10, 2021 | 104.87 | 105.67 | 104.75 | 105.60 | 671,940 | +0.71(+0.68%) |
Aug 09, 2021 | 105.04 | 105.16 | 104.51 | 104.89 | 1,153,206 | -0.23(-0.22%) |
Aug 06, 2021 | 104.72 | 105.34 | 104.65 | 105.12 | 682,359 | +0.79(+0.76%) |
Aug 05, 2021 | 104.08 | 104.44 | 104.05 | 104.33 | 684,045 | +0.50(+0.48%) |
Aug 04, 2021 | 104.69 | 104.76 | 103.83 | 103.83 | 1,068,759 | -1.62(-1.54%) |
Aug 03, 2021 | 104.57 | 105.45 | 103.48 | 105.45 | 995,502 | +1.24(+1.19%) |
Aug 02, 2021 | 104.58 | 105.76 | 104.11 | 104.21 | 673,860 | -0.12(-0.12%) |
Jul 30, 2021 | 104.48 | 105.10 | 104.16 | 104.33 | 1,126,708 | -0.56(-0.53%) |
Jul 29, 2021 | 104.57 | 105.23 | 104.45 | 104.89 | 935,629 | +1.26(+1.22%) |
Jul 28, 2021 | 103.59 | 104.08 | 103.03 | 103.63 | 1,407,258 | +0.11(+0.11%) |
Jul 27, 2021 | 103.53 | 103.62 | 102.70 | 103.52 | 751,395 | -0.45(-0.43%) |
Jul 26, 2021 | 103.30 | 104.01 | 103.22 | 103.97 | 1,326,242 | +0.63(+0.61%) |
Jul 23, 2021 | 103.40 | 103.42 | 102.78 | 103.34 | 2,835,279 | +0.19(+0.18%) |
Jul 22, 2021 | 103.70 | 103.70 | 102.64 | 103.15 | 4,630,422 | -0.65(-0.63%) |
Jul 21, 2021 | 103.13 | 103.87 | 103.06 | 103.80 | 3,553,318 | +1.26(+1.23%) |
Jul 20, 2021 | 101.03 | 102.89 | 100.73 | 102.54 | 2,176,932 | +1.97(+1.96%) |
Jul 19, 2021 | 100.67 | 101.01 | 99.73 | 100.57 | 3,237,612 | -1.69(-1.65%) |
Jul 16, 2021 | 104.01 | 104.07 | 102.16 | 102.26 | 1,630,204 | -1.30(-1.26%) |
Jul 15, 2021 | 103.66 | 103.87 | 103.07 | 103.56 | 1,485,108 | -0.47(-0.45%) |
Jul 14, 2021 | 104.63 | 105.10 | 103.56 | 104.03 | 1,726,319 | -0.03(-0.03%) |
Jul 13, 2021 | 104.70 | 104.99 | 103.99 | 104.06 | 5,930,569 | -1.02(-0.97%) |
Jul 12, 2021 | 104.21 | 105.11 | 103.83 | 105.08 | 1,507,175 | +0.48(+0.46%) |
Jul 09, 2021 | 103.51 | 104.71 | 103.51 | 104.60 | 1,288,100 | +1.78(+1.73%) |
Jul 08, 2021 | 102.24 | 103.34 | 101.88 | 102.82 | 1,509,076 | -1.14(-1.10%) |
Jul 07, 2021 | 103.71 | 104.29 | 103.14 | 103.96 | 1,611,447 | +0.00(+0.00%) |
Jul 06, 2021 | 105.22 | 105.25 | 103.31 | 103.96 | 1,002,147 | -1.43(-1.36%) |
Jul 02, 2021 | 105.51 | 105.61 | 105.06 | 105.39 | 635,487 | -0.03(-0.03%) |
Jul 01, 2021 | 105.43 | 105.59 | 104.97 | 105.42 | 702,628 | +0.36(+0.34%) |
Jun 30, 2021 | 104.75 | 105.25 | 104.57 | 105.06 | 753,072 | +0.33(+0.32%) |
Jun 29, 2021 | 105.21 | 105.62 | 104.59 | 104.73 | 837,921 | -0.37(-0.35%) |
Jun 28, 2021 | 105.34 | 105.34 | 104.65 | 105.10 | 580,700 | -0.20(-0.19%) |
Jun 25, 2021 | 104.61 | 105.48 | 104.61 | 105.30 | 1,207,217 | +0.48(+0.46%) |
Jun 24, 2021 | 104.38 | 104.91 | 104.15 | 104.82 | 602,422 | +0.88(+0.85%) |
Jun 23, 2021 | 104.22 | 104.39 | 103.94 | 103.94 | 1,186,825 | -0.13(-0.12%) |
Jun 22, 2021 | 104.14 | 104.35 | 103.57 | 104.07 | 1,240,209 | +0.00(+0.00%) |
Jun 21, 2021 | 103.07 | 104.08 | 102.96 | 104.07 | 1,277,075 | +1.79(+1.75%) |
Jun 18, 2021 | 103.17 | 103.24 | 102.23 | 102.28 | 1,210,679 | -2.00(-1.92%) |
Jun 17, 2021 | 106.21 | 106.21 | 103.60 | 104.28 | 1,154,955 | -1.54(-1.46%) |
Jun 16, 2021 | 107.03 | 107.03 | 105.47 | 105.82 | 889,087 | -1.03(-0.96%) |
Jun 15, 2021 | 106.87 | 107.06 | 106.38 | 106.85 | 633,753 | +0.22(+0.21%) |
Jun 14, 2021 | 107.40 | 107.40 | 106.12 | 106.63 | 755,520 | -0.82(-0.76%) |
Jun 11, 2021 | 107.65 | 107.65 | 107.01 | 107.45 | 1,544,299 | +0.35(+0.33%) |
Jun 10, 2021 | 107.83 | 108.01 | 106.86 | 107.10 | 1,413,602 | -0.60(-0.56%) |
Jun 09, 2021 | 108.46 | 108.46 | 107.64 | 107.70 | 1,018,730 | -0.63(-0.58%) |
Jun 08, 2021 | 108.41 | 108.47 | 107.67 | 108.33 | 540,848 | -0.13(-0.12%) |
Jun 07, 2021 | 108.95 | 108.95 | 108.24 | 108.46 | 911,989 | -0.26(-0.24%) |
Jun 04, 2021 | 108.65 | 108.80 | 108.22 | 108.72 | 1,033,229 | +0.64(+0.59%) |
Jun 03, 2021 | 107.76 | 108.25 | 107.20 | 108.08 | 2,167,794 | +0.05(+0.05%) |
Jun 02, 2021 | 108.02 | 108.06 | 107.41 | 108.03 | 442,447 | +0.36(+0.33%) |