Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 103.19 | 103.58 | 102.52 | 103.05 | 1,041,466 | -0.38(-0.37%) |
Aug 30, 2021 | 105.32 | 105.63 | 103.30 | 103.43 | 1,035,420 | -1.54(-1.47%) |
Aug 27, 2021 | 103.16 | 105.40 | 103.16 | 104.97 | 498,308 | +2.51(+2.45%) |
Aug 26, 2021 | 103.87 | 104.04 | 102.22 | 102.45 | 484,375 | -1.22(-1.18%) |
Aug 25, 2021 | 102.87 | 104.21 | 102.22 | 103.67 | 669,397 | +0.75(+0.73%) |
Aug 24, 2021 | 102.20 | 103.63 | 102.17 | 102.93 | 656,254 | +1.14(+1.12%) |
Aug 23, 2021 | 101.00 | 102.35 | 101.00 | 101.79 | 730,038 | +1.71(+1.71%) |
Aug 20, 2021 | 99.58 | 100.71 | 99.41 | 100.08 | 569,932 | +0.15(+0.15%) |
Aug 19, 2021 | 99.71 | 100.91 | 98.78 | 99.93 | 826,452 | -1.38(-1.37%) |
Aug 18, 2021 | 102.35 | 103.63 | 101.08 | 101.31 | 520,794 | -1.60(-1.56%) |
Aug 17, 2021 | 103.54 | 103.86 | 101.41 | 102.92 | 477,015 | -1.56(-1.49%) |
Aug 16, 2021 | 104.34 | 104.92 | 102.78 | 104.47 | 507,029 | -0.88(-0.84%) |
Aug 13, 2021 | 105.67 | 106.20 | 105.10 | 105.36 | 425,973 | -0.56(-0.53%) |
Aug 12, 2021 | 106.06 | 106.53 | 104.27 | 105.92 | 656,243 | -0.39(-0.37%) |
Aug 11, 2021 | 105.11 | 106.36 | 104.36 | 106.31 | 665,429 | +2.09(+2.01%) |
Aug 10, 2021 | 102.54 | 105.11 | 102.54 | 104.22 | 502,814 | +1.49(+1.45%) |
Aug 09, 2021 | 101.88 | 103.13 | 101.31 | 102.73 | 495,866 | -0.01(-0.01%) |
Aug 06, 2021 | 101.86 | 103.37 | 101.85 | 102.73 | 541,637 | +2.03(+2.02%) |
Aug 05, 2021 | 101.11 | 102.13 | 100.54 | 100.70 | 699,378 | +1.43(+1.44%) |
Aug 04, 2021 | 101.24 | 101.85 | 99.24 | 99.27 | 505,418 | -2.50(-2.46%) |
Aug 03, 2021 | 102.09 | 102.90 | 99.17 | 101.78 | 907,380 | -0.10(-0.10%) |
Aug 02, 2021 | 103.43 | 105.47 | 101.88 | 101.88 | 526,166 | -0.77(-0.75%) |
Jul 30, 2021 | 102.66 | 104.03 | 101.99 | 102.64 | 631,453 | -0.04(-0.04%) |
Jul 29, 2021 | 102.26 | 103.00 | 101.87 | 102.68 | 587,844 | +1.49(+1.48%) |
Jul 28, 2021 | 101.10 | 102.05 | 99.64 | 101.19 | 787,432 | +0.25(+0.24%) |
Jul 27, 2021 | 100.50 | 102.05 | 98.83 | 100.94 | 619,222 | -0.86(-0.84%) |
Jul 26, 2021 | 100.55 | 102.14 | 100.11 | 101.80 | 660,804 | +1.58(+1.58%) |
Jul 23, 2021 | 99.38 | 100.46 | 98.31 | 100.21 | 900,409 | +1.63(+1.65%) |
Jul 22, 2021 | 99.95 | 100.04 | 98.20 | 98.58 | 686,358 | -1.44(-1.44%) |
Jul 21, 2021 | 100.03 | 101.16 | 99.40 | 100.02 | 563,032 | +1.50(+1.53%) |
Jul 20, 2021 | 96.30 | 98.99 | 95.76 | 98.52 | 908,418 | +2.28(+2.37%) |
Jul 19, 2021 | 96.95 | 97.44 | 95.44 | 96.24 | 1,079,900 | -3.20(-3.21%) |
Jul 16, 2021 | 103.12 | 103.66 | 99.05 | 99.44 | 1,038,229 | -3.36(-3.27%) |
Jul 15, 2021 | 102.22 | 104.42 | 102.22 | 102.80 | 648,828 | -0.44(-0.42%) |
Jul 14, 2021 | 103.69 | 104.48 | 102.79 | 103.24 | 807,438 | -0.16(-0.15%) |
Jul 13, 2021 | 104.93 | 104.93 | 102.79 | 103.39 | 497,406 | -1.54(-1.47%) |
Jul 12, 2021 | 104.15 | 105.58 | 102.93 | 104.93 | 589,775 | +0.26(+0.24%) |
Jul 09, 2021 | 103.38 | 105.06 | 102.71 | 104.67 | 792,508 | +3.12(+3.08%) |
Jul 08, 2021 | 101.83 | 102.63 | 100.74 | 101.55 | 653,978 | -2.37(-2.28%) |
Jul 07, 2021 | 102.28 | 104.07 | 102.11 | 103.92 | 826,937 | +0.96(+0.93%) |
Jul 06, 2021 | 106.06 | 106.35 | 102.30 | 102.96 | 678,726 | -3.31(-3.12%) |
Jul 02, 2021 | 106.06 | 106.59 | 105.03 | 106.28 | 336,163 | -0.19(-0.18%) |
Jul 01, 2021 | 107.46 | 107.97 | 105.51 | 106.47 | 522,549 | +0.16(+0.15%) |
Jun 30, 2021 | 105.33 | 106.63 | 105.33 | 106.31 | 648,730 | +0.59(+0.56%) |
Jun 29, 2021 | 106.15 | 106.90 | 105.04 | 105.72 | 532,979 | +0.46(+0.44%) |
Jun 28, 2021 | 106.22 | 106.22 | 104.14 | 105.26 | 747,807 | -1.08(-1.02%) |
Jun 25, 2021 | 107.11 | 108.16 | 106.16 | 106.34 | 824,102 | -0.39(-0.37%) |
Jun 24, 2021 | 107.21 | 107.34 | 106.00 | 106.73 | 795,494 | +0.14(+0.13%) |
Jun 23, 2021 | 107.62 | 108.07 | 106.55 | 106.60 | 672,514 | -0.77(-0.71%) |
Jun 22, 2021 | 108.78 | 109.00 | 107.15 | 107.36 | 801,581 | -1.04(-0.96%) |
Jun 21, 2021 | 106.62 | 108.90 | 106.52 | 108.40 | 1,465,509 | +4.45(+4.28%) |
Jun 18, 2021 | 105.44 | 106.25 | 103.75 | 103.95 | 1,842,027 | -2.57(-2.41%) |
Jun 17, 2021 | 110.64 | 110.64 | 104.53 | 106.51 | 678,538 | -4.11(-3.71%) |
Jun 16, 2021 | 111.28 | 111.66 | 109.74 | 110.62 | 822,730 | -0.83(-0.74%) |
Jun 15, 2021 | 111.40 | 112.37 | 110.61 | 111.45 | 498,469 | +0.26(+0.24%) |
Jun 14, 2021 | 113.54 | 113.74 | 110.48 | 111.19 | 724,185 | -2.31(-2.04%) |
Jun 11, 2021 | 113.72 | 114.63 | 112.37 | 113.50 | 511,973 | +0.33(+0.29%) |
Jun 10, 2021 | 116.60 | 116.66 | 113.13 | 113.17 | 401,932 | -1.60(-1.40%) |
Jun 09, 2021 | 116.03 | 116.31 | 114.41 | 114.78 | 989,252 | -1.55(-1.33%) |
Jun 08, 2021 | 115.62 | 117.03 | 114.19 | 116.32 | 563,333 | +0.55(+0.48%) |
Jun 07, 2021 | 117.67 | 117.67 | 115.24 | 115.77 | 413,187 | -1.33(-1.14%) |
Jun 04, 2021 | 117.41 | 117.61 | 116.31 | 117.10 | 443,206 | +0.30(+0.26%) |
Jun 03, 2021 | 114.97 | 116.87 | 114.37 | 116.80 | 661,206 | +1.08(+0.93%) |
Jun 02, 2021 | 117.38 | 117.71 | 115.36 | 115.73 | 763,159 | -2.03(-1.72%) |