Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 102.36 | 102.92 | 102.20 | 102.56 | 3,236 | +0.40(+0.39%) |
Aug 30, 2021 | 102.04 | 102.48 | 101.52 | 102.16 | 2,248 | -0.24(-0.23%) |
Aug 27, 2021 | 103.88 | 103.88 | 102.00 | 102.40 | 4,364 | -2.28(-2.18%) |
Aug 26, 2021 | 103.80 | 105.36 | 103.60 | 104.68 | 1,806 | +1.56(+1.51%) |
Aug 25, 2021 | 104.00 | 104.04 | 102.84 | 103.12 | 5,226 | -0.96(-0.92%) |
Aug 24, 2021 | 103.48 | 104.44 | 103.48 | 104.08 | 1,169 | +0.12(+0.12%) |
Aug 23, 2021 | 104.04 | 104.04 | 103.16 | 103.96 | 2,895 | -0.92(-0.88%) |
Aug 20, 2021 | 106.32 | 106.32 | 104.48 | 104.88 | 3,759 | -1.76(-1.65%) |
Aug 19, 2021 | 107.96 | 108.00 | 105.88 | 106.64 | 9,921 | -0.08(-0.07%) |
Aug 18, 2021 | 104.52 | 106.80 | 103.68 | 106.72 | 18,847 | +3.36(+3.25%) |
Aug 17, 2021 | 102.60 | 104.60 | 102.60 | 103.36 | 23,263 | +1.40(+1.37%) |
Aug 16, 2021 | 102.96 | 103.52 | 101.84 | 101.96 | 16,283 | -0.36(-0.35%) |
Aug 13, 2021 | 100.74 | 102.32 | 100.32 | 102.32 | 12,055 | +1.08(+1.07%) |
Aug 12, 2021 | 102.20 | 102.20 | 100.32 | 101.24 | 2,636 | -0.92(-0.90%) |
Aug 11, 2021 | 103.76 | 103.76 | 102.16 | 102.16 | 3,052 | -1.72(-1.65%) |
Aug 10, 2021 | 103.76 | 104.16 | 103.52 | 103.88 | 733 | -0.38(-0.37%) |
Aug 09, 2021 | 105.20 | 105.20 | 104.00 | 104.26 | 3,679 | +0.02(+0.02%) |
Aug 06, 2021 | 104.32 | 104.94 | 103.80 | 104.24 | 2,260 | -0.76(-0.72%) |
Aug 05, 2021 | 106.00 | 106.00 | 104.88 | 105.00 | 2,098 | -1.12(-1.06%) |
Aug 04, 2021 | 106.48 | 106.92 | 105.68 | 106.12 | 1,788 | -0.08(-0.08%) |
Aug 03, 2021 | 107.76 | 108.40 | 105.80 | 106.20 | 1,488 | -1.76(-1.63%) |
Aug 02, 2021 | 105.56 | 107.96 | 105.56 | 107.96 | 2,744 | +1.60(+1.50%) |
Jul 30, 2021 | 106.00 | 106.36 | 105.02 | 106.36 | 2,861 | +1.68(+1.60%) |
Jul 29, 2021 | 104.88 | 104.96 | 104.40 | 104.68 | 1,481 | -0.72(-0.68%) |
Jul 28, 2021 | 106.40 | 106.72 | 105.40 | 105.40 | 1,995 | -1.08(-1.01%) |
Jul 27, 2021 | 105.80 | 107.80 | 105.80 | 106.48 | 3,052 | +1.44(+1.37%) |
Jul 26, 2021 | 104.72 | 105.12 | 104.52 | 105.04 | 4,817 | +1.32(+1.27%) |
Jul 23, 2021 | 103.48 | 104.36 | 103.48 | 103.72 | 1,159 | -0.04(-0.04%) |
Jul 22, 2021 | 104.80 | 105.12 | 103.76 | 103.76 | 4,724 | -1.76(-1.67%) |
Jul 21, 2021 | 105.60 | 106.40 | 105.52 | 105.52 | 1,813 | -2.44(-2.26%) |
Jul 20, 2021 | 109.08 | 109.40 | 106.88 | 107.96 | 5,329 | -1.48(-1.35%) |
Jul 19, 2021 | 107.52 | 110.72 | 107.52 | 109.44 | 19,482 | +3.92(+3.71%) |
Jul 16, 2021 | 103.32 | 105.68 | 102.81 | 105.52 | 1,939 | +1.36(+1.31%) |
Jul 15, 2021 | 106.12 | 106.40 | 104.16 | 104.16 | 2,584 | -0.29(-0.27%) |
Jul 14, 2021 | 103.48 | 105.28 | 103.32 | 104.45 | 2,043 | -0.39(-0.38%) |
Jul 13, 2021 | 103.48 | 105.04 | 102.54 | 104.84 | 1,736 | +1.04(+1.00%) |
Jul 12, 2021 | 103.32 | 103.80 | 103.08 | 103.80 | 1,570 | +0.92(+0.89%) |
Jul 09, 2021 | 103.37 | 103.37 | 101.92 | 102.88 | 3,969 | -1.88(-1.79%) |
Jul 08, 2021 | 106.44 | 106.72 | 104.28 | 104.76 | 10,121 | +2.16(+2.11%) |
Jul 07, 2021 | 102.96 | 102.96 | 102.40 | 102.60 | 11,118 | +0.56(+0.55%) |
Jul 06, 2021 | 101.40 | 103.64 | 101.40 | 102.04 | 4,475 | +0.16(+0.16%) |
Jul 02, 2021 | 100.80 | 101.88 | 99.88 | 101.88 | 4,263 | +0.08(+0.08%) |
Jul 01, 2021 | 101.44 | 102.16 | 101.44 | 101.80 | 3,009 | -0.64(-0.62%) |
Jun 30, 2021 | 102.16 | 102.80 | 101.36 | 102.44 | 1,113 | +0.44(+0.43%) |
Jun 29, 2021 | 100.32 | 102.12 | 100.32 | 102.00 | 1,977 | +1.11(+1.10%) |
Jun 28, 2021 | 100.48 | 101.52 | 100.04 | 100.89 | 3,316 | -0.41(-0.40%) |
Jun 25, 2021 | 101.08 | 101.84 | 100.88 | 101.30 | 1,873 | +0.06(+0.06%) |
Jun 24, 2021 | 100.88 | 101.40 | 100.44 | 101.24 | 2,692 | -1.08(-1.06%) |
Jun 23, 2021 | 102.00 | 102.48 | 101.40 | 102.32 | 2,158 | -0.96(-0.93%) |
Jun 22, 2021 | 105.40 | 105.48 | 103.28 | 103.28 | 2,869 | -1.23(-1.18%) |
Jun 21, 2021 | 105.40 | 106.12 | 103.60 | 104.51 | 5,501 | -2.21(-2.07%) |
Jun 18, 2021 | 106.36 | 107.24 | 104.78 | 106.72 | 4,141 | +3.52(+3.41%) |
Jun 17, 2021 | 103.24 | 104.12 | 102.36 | 103.20 | 5,617 | -0.92(-0.88%) |
Jun 16, 2021 | 102.80 | 104.76 | 102.56 | 104.12 | 2,748 | +0.44(+0.42%) |
Jun 15, 2021 | 103.44 | 104.52 | 103.12 | 103.68 | 2,713 | +0.96(+0.93%) |
Jun 14, 2021 | 102.68 | 103.68 | 101.88 | 102.72 | 3,257 | +0.60(+0.59%) |
Jun 11, 2021 | 102.52 | 102.52 | 101.56 | 102.12 | 1,946 | -0.92(-0.89%) |
Jun 10, 2021 | 106.36 | 106.36 | 102.96 | 103.04 | 11,414 | -4.12(-3.84%) |
Jun 09, 2021 | 107.00 | 107.36 | 106.16 | 107.16 | 11,500 | +1.20(+1.13%) |
Jun 08, 2021 | 105.44 | 107.24 | 105.36 | 105.96 | 4,947 | -0.12(-0.11%) |
Jun 07, 2021 | 107.16 | 107.56 | 106.08 | 106.08 | 958 | -1.04(-0.97%) |
Jun 04, 2021 | 107.96 | 108.04 | 106.96 | 107.12 | 3,764 | -2.48(-2.26%) |
Jun 03, 2021 | 110.28 | 110.28 | 108.80 | 109.60 | 2,333 | +0.84(+0.77%) |
Jun 02, 2021 | 107.84 | 108.84 | 107.00 | 108.76 | 2,693 | +0.48(+0.44%) |