Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 110.59 | 110.98 | 109.04 | 109.41 | 337,730 | -0.94(-0.85%) |
Aug 30, 2021 | 112.64 | 112.71 | 110.29 | 110.35 | 286,164 | -1.87(-1.67%) |
Aug 27, 2021 | 110.98 | 112.84 | 110.77 | 112.22 | 362,079 | +2.09(+1.90%) |
Aug 26, 2021 | 111.01 | 111.56 | 109.84 | 110.13 | 316,011 | -1.21(-1.09%) |
Aug 25, 2021 | 110.76 | 112.62 | 110.07 | 111.34 | 349,063 | +1.44(+1.31%) |
Aug 24, 2021 | 108.18 | 110.31 | 108.05 | 109.90 | 749,461 | +1.72(+1.59%) |
Aug 23, 2021 | 108.02 | 108.53 | 107.28 | 108.18 | 534,842 | +0.73(+0.68%) |
Aug 20, 2021 | 107.06 | 108.06 | 106.47 | 107.45 | 517,422 | +0.58(+0.55%) |
Aug 19, 2021 | 107.10 | 107.81 | 105.80 | 106.86 | 520,630 | -1.32(-1.22%) |
Aug 18, 2021 | 109.11 | 110.49 | 108.10 | 108.18 | 715,447 | -1.48(-1.35%) |
Aug 17, 2021 | 110.46 | 110.46 | 108.62 | 109.66 | 847,531 | -1.89(-1.70%) |
Aug 16, 2021 | 112.56 | 112.74 | 110.29 | 111.55 | 438,097 | -1.51(-1.33%) |
Aug 13, 2021 | 114.52 | 114.67 | 112.70 | 113.06 | 308,514 | -1.14(-1.00%) |
Aug 12, 2021 | 116.32 | 117.09 | 113.58 | 114.20 | 480,581 | -2.12(-1.83%) |
Aug 11, 2021 | 113.85 | 116.57 | 112.66 | 116.32 | 419,126 | +3.13(+2.77%) |
Aug 10, 2021 | 109.99 | 113.36 | 109.22 | 113.19 | 637,153 | +3.36(+3.06%) |
Aug 09, 2021 | 109.00 | 110.74 | 108.34 | 109.83 | 289,002 | +0.36(+0.33%) |
Aug 06, 2021 | 109.39 | 110.22 | 108.46 | 109.46 | 466,710 | +1.09(+1.00%) |
Aug 05, 2021 | 109.51 | 110.08 | 108.03 | 108.38 | 596,573 | -0.48(-0.44%) |
Aug 04, 2021 | 112.16 | 113.29 | 108.64 | 108.85 | 698,803 | -4.19(-3.71%) |
Aug 03, 2021 | 112.55 | 113.78 | 109.14 | 113.04 | 545,787 | +1.11(+1.00%) |
Aug 02, 2021 | 114.60 | 116.77 | 111.70 | 111.93 | 617,096 | -1.91(-1.68%) |
Jul 30, 2021 | 112.53 | 114.85 | 112.16 | 113.84 | 628,176 | +0.32(+0.28%) |
Jul 29, 2021 | 110.47 | 114.48 | 108.93 | 113.52 | 1,062,148 | -1.96(-1.70%) |
Jul 28, 2021 | 115.11 | 116.12 | 113.67 | 115.48 | 440,253 | +0.45(+0.39%) |
Jul 27, 2021 | 113.64 | 115.25 | 112.37 | 115.03 | 465,106 | +0.49(+0.42%) |
Jul 26, 2021 | 114.77 | 115.38 | 113.62 | 114.55 | 223,574 | +0.37(+0.32%) |
Jul 23, 2021 | 114.72 | 115.02 | 113.22 | 114.18 | 238,692 | +0.52(+0.45%) |
Jul 22, 2021 | 114.26 | 114.39 | 112.95 | 113.66 | 316,990 | -0.87(-0.76%) |
Jul 21, 2021 | 113.13 | 115.45 | 112.79 | 114.53 | 421,060 | +2.50(+2.24%) |
Jul 20, 2021 | 108.00 | 112.35 | 107.59 | 112.03 | 837,602 | +4.13(+3.83%) |
Jul 19, 2021 | 108.08 | 109.88 | 107.12 | 107.89 | 642,626 | -3.38(-3.04%) |
Jul 16, 2021 | 114.21 | 114.41 | 111.14 | 111.27 | 607,676 | -3.06(-2.67%) |
Jul 15, 2021 | 113.83 | 115.32 | 113.56 | 114.33 | 477,334 | -0.81(-0.70%) |
Jul 14, 2021 | 116.21 | 117.24 | 114.16 | 115.14 | 558,771 | -0.90(-0.77%) |
Jul 13, 2021 | 118.77 | 118.77 | 116.01 | 116.03 | 557,558 | -2.99(-2.51%) |
Jul 12, 2021 | 116.19 | 119.17 | 116.12 | 119.03 | 367,335 | +1.25(+1.06%) |
Jul 09, 2021 | 116.42 | 117.96 | 116.03 | 117.78 | 308,688 | +3.63(+3.18%) |
Jul 08, 2021 | 114.56 | 115.64 | 113.01 | 114.15 | 423,738 | -2.87(-2.45%) |
Jul 07, 2021 | 115.23 | 117.54 | 114.68 | 117.02 | 401,710 | +0.97(+0.84%) |
Jul 06, 2021 | 118.31 | 118.53 | 114.52 | 116.04 | 562,818 | -2.83(-2.38%) |
Jul 02, 2021 | 119.61 | 120.03 | 118.06 | 118.87 | 329,603 | -0.72(-0.61%) |
Jul 01, 2021 | 119.83 | 120.36 | 119.13 | 119.60 | 387,303 | +0.91(+0.76%) |
Jun 30, 2021 | 115.91 | 119.17 | 115.84 | 118.69 | 583,708 | +2.17(+1.86%) |
Jun 29, 2021 | 118.24 | 118.67 | 116.29 | 116.52 | 375,255 | -0.30(-0.25%) |
Jun 28, 2021 | 118.34 | 118.34 | 115.35 | 116.81 | 560,329 | -1.61(-1.36%) |
Jun 25, 2021 | 119.23 | 119.53 | 118.21 | 118.42 | 839,614 | +0.06(+0.05%) |
Jun 24, 2021 | 116.66 | 119.50 | 115.79 | 118.37 | 478,160 | +2.48(+2.14%) |
Jun 23, 2021 | 115.22 | 116.60 | 114.44 | 115.89 | 363,225 | +0.86(+0.74%) |
Jun 22, 2021 | 114.45 | 115.66 | 112.83 | 115.03 | 488,519 | +0.58(+0.51%) |
Jun 21, 2021 | 112.79 | 115.76 | 112.71 | 114.45 | 660,869 | +3.11(+2.80%) |
Jun 18, 2021 | 110.85 | 113.03 | 110.51 | 111.34 | 802,805 | -1.64(-1.45%) |
Jun 17, 2021 | 119.02 | 119.19 | 110.83 | 112.98 | 1,108,723 | -6.20(-5.20%) |
Jun 16, 2021 | 120.59 | 121.09 | 118.14 | 119.18 | 500,438 | -2.29(-1.89%) |
Jun 15, 2021 | 122.00 | 122.00 | 120.31 | 121.47 | 401,979 | -0.11(-0.09%) |
Jun 14, 2021 | 122.37 | 123.04 | 120.77 | 121.58 | 521,834 | -1.39(-1.13%) |
Jun 11, 2021 | 122.96 | 123.18 | 121.37 | 122.97 | 397,648 | +1.09(+0.90%) |
Jun 10, 2021 | 124.50 | 124.93 | 121.83 | 121.87 | 555,198 | -1.31(-1.06%) |
Jun 09, 2021 | 124.27 | 125.46 | 123.00 | 123.18 | 393,784 | -1.27(-1.02%) |
Jun 08, 2021 | 123.65 | 125.15 | 121.99 | 124.44 | 587,212 | +0.64(+0.52%) |
Jun 07, 2021 | 125.59 | 125.70 | 123.55 | 123.81 | 536,912 | -1.36(-1.09%) |
Jun 04, 2021 | 125.13 | 125.49 | 123.95 | 125.17 | 1,084,930 | +1.89(+1.53%) |
Jun 03, 2021 | 122.96 | 124.38 | 121.72 | 123.28 | 927,679 | -0.59(-0.48%) |
Jun 02, 2021 | 126.43 | 126.55 | 122.92 | 123.87 | 640,372 | -2.43(-1.92%) |