Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 112.37 | 113.58 | 110.82 | 113.49 | 3,372,258 | +1.19(+1.06%) |
Aug 30, 2021 | 112.73 | 114.07 | 112.29 | 112.30 | 3,283,322 | +0.17(+0.15%) |
Aug 27, 2021 | 110.34 | 112.54 | 110.33 | 112.12 | 3,700,747 | +2.11(+1.92%) |
Aug 26, 2021 | 108.28 | 111.13 | 107.86 | 110.01 | 3,568,254 | +2.13(+1.97%) |
Aug 25, 2021 | 106.78 | 108.50 | 106.70 | 107.88 | 3,223,962 | +1.31(+1.23%) |
Aug 24, 2021 | 104.70 | 106.73 | 104.70 | 106.57 | 2,840,026 | +2.08(+1.99%) |
Aug 23, 2021 | 102.52 | 105.06 | 102.52 | 104.50 | 3,174,363 | +2.23(+2.18%) |
Aug 20, 2021 | 100.10 | 102.49 | 99.95 | 102.27 | 2,260,606 | +2.64(+2.66%) |
Aug 19, 2021 | 98.84 | 100.92 | 97.82 | 99.62 | 3,207,712 | -0.96(-0.95%) |
Aug 18, 2021 | 101.42 | 101.85 | 100.56 | 100.58 | 2,015,375 | -1.25(-1.22%) |
Aug 17, 2021 | 103.00 | 103.45 | 101.24 | 101.82 | 2,031,081 | -1.76(-1.70%) |
Aug 16, 2021 | 103.18 | 104.07 | 102.06 | 103.58 | 2,497,795 | -0.04(-0.04%) |
Aug 13, 2021 | 102.52 | 103.85 | 102.45 | 103.62 | 2,816,323 | +1.17(+1.15%) |
Aug 12, 2021 | 102.83 | 103.03 | 102.02 | 102.45 | 3,355,913 | -0.87(-0.84%) |
Aug 11, 2021 | 103.80 | 103.82 | 102.28 | 103.31 | 3,396,014 | +0.58(+0.56%) |
Aug 10, 2021 | 103.42 | 103.92 | 102.55 | 102.74 | 2,945,511 | -0.38(-0.37%) |
Aug 09, 2021 | 103.44 | 103.67 | 102.36 | 103.11 | 2,572,067 | -0.05(-0.04%) |
Aug 06, 2021 | 104.39 | 104.79 | 102.22 | 103.16 | 5,198,650 | -1.27(-1.22%) |
Aug 05, 2021 | 105.81 | 106.19 | 103.82 | 104.43 | 3,631,331 | -0.95(-0.90%) |
Aug 04, 2021 | 103.83 | 105.58 | 103.40 | 105.38 | 2,473,421 | +1.44(+1.38%) |
Aug 03, 2021 | 104.35 | 104.63 | 102.85 | 103.95 | 2,973,734 | -0.03(-0.03%) |
Aug 02, 2021 | 104.79 | 105.52 | 103.91 | 103.97 | 2,711,886 | -0.07(-0.07%) |
Jul 30, 2021 | 104.34 | 104.76 | 103.59 | 104.05 | 3,287,706 | -0.66(-0.63%) |
Jul 29, 2021 | 102.86 | 105.11 | 102.73 | 104.70 | 3,202,299 | +2.10(+2.05%) |
Jul 28, 2021 | 102.42 | 103.13 | 100.81 | 102.60 | 3,638,236 | +0.13(+0.13%) |
Jul 27, 2021 | 101.30 | 102.71 | 100.77 | 102.47 | 3,941,419 | +0.83(+0.81%) |
Jul 26, 2021 | 99.59 | 101.80 | 99.59 | 101.64 | 3,863,010 | +1.79(+1.79%) |
Jul 23, 2021 | 100.40 | 101.51 | 99.02 | 99.86 | 4,442,863 | +1.05(+1.06%) |
Jul 22, 2021 | 97.18 | 99.61 | 96.38 | 98.81 | 6,256,492 | +3.89(+4.10%) |
Jul 21, 2021 | 93.54 | 95.23 | 93.42 | 94.92 | 4,030,776 | +1.75(+1.88%) |
Jul 20, 2021 | 89.91 | 93.72 | 89.72 | 93.17 | 4,754,745 | +3.69(+4.12%) |
Jul 19, 2021 | 90.22 | 90.39 | 89.08 | 89.48 | 3,499,902 | -2.22(-2.42%) |
Jul 16, 2021 | 91.46 | 92.63 | 91.25 | 91.69 | 3,878,694 | -0.27(-0.29%) |
Jul 15, 2021 | 90.64 | 92.31 | 89.90 | 91.96 | 5,186,117 | +3.45(+3.90%) |
Jul 14, 2021 | 89.94 | 90.35 | 88.39 | 88.51 | 2,483,053 | -1.06(-1.18%) |
Jul 13, 2021 | 91.64 | 91.74 | 89.47 | 89.57 | 2,707,052 | -1.88(-2.06%) |
Jul 12, 2021 | 90.05 | 91.50 | 89.55 | 91.45 | 4,424,307 | +1.97(+2.21%) |
Jul 09, 2021 | 88.37 | 89.49 | 88.08 | 89.48 | 2,311,260 | +1.32(+1.50%) |
Jul 08, 2021 | 87.42 | 89.34 | 86.63 | 88.16 | 3,701,165 | -0.56(-0.63%) |
Jul 07, 2021 | 87.52 | 88.87 | 87.41 | 88.72 | 3,174,092 | +1.20(+1.37%) |
Jul 06, 2021 | 87.69 | 87.87 | 86.62 | 87.51 | 3,556,064 | -0.10(-0.11%) |
Jul 02, 2021 | 87.65 | 87.92 | 87.02 | 87.61 | 2,323,142 | +0.48(+0.56%) |
Jul 01, 2021 | 87.16 | 87.63 | 86.83 | 87.13 | 3,605,753 | -0.03(-0.03%) |
Jun 30, 2021 | 88.40 | 88.79 | 86.82 | 87.15 | 4,835,498 | -1.62(-1.83%) |
Jun 29, 2021 | 89.12 | 89.41 | 88.18 | 88.78 | 2,998,221 | -0.27(-0.30%) |
Jun 28, 2021 | 88.51 | 89.89 | 88.08 | 89.05 | 3,301,187 | +0.63(+0.71%) |
Jun 25, 2021 | 89.50 | 90.34 | 87.14 | 88.42 | 42,347,892 | -0.96(-1.07%) |
Jun 24, 2021 | 89.94 | 90.39 | 89.10 | 89.38 | 7,185,144 | +0.04(+0.04%) |
Jun 23, 2021 | 88.64 | 89.73 | 88.58 | 89.34 | 4,714,191 | +1.05(+1.19%) |
Jun 22, 2021 | 88.20 | 89.14 | 87.85 | 88.29 | 5,052,820 | +0.09(+0.10%) |
Jun 21, 2021 | 87.02 | 88.38 | 86.81 | 88.20 | 5,373,148 | +1.73(+2.00%) |
Jun 18, 2021 | 86.27 | 87.45 | 85.75 | 86.47 | 7,076,279 | -0.67(-0.77%) |
Jun 17, 2021 | 88.34 | 89.40 | 86.39 | 87.15 | 6,314,704 | -1.21(-1.37%) |
Jun 16, 2021 | 87.42 | 89.17 | 87.39 | 88.36 | 5,108,408 | +1.04(+1.19%) |
Jun 15, 2021 | 86.17 | 87.64 | 85.74 | 87.32 | 4,264,835 | +1.53(+1.79%) |
Jun 14, 2021 | 85.78 | 86.57 | 85.65 | 85.78 | 3,624,437 | +0.18(+0.21%) |
Jun 11, 2021 | 84.35 | 85.62 | 84.13 | 85.60 | 3,773,913 | +1.57(+1.87%) |
Jun 10, 2021 | 84.93 | 85.40 | 84.01 | 84.03 | 4,512,022 | -0.48(-0.57%) |
Jun 09, 2021 | 84.80 | 85.39 | 84.52 | 84.52 | 2,740,324 | -0.37(-0.43%) |
Jun 08, 2021 | 85.00 | 85.23 | 84.37 | 84.88 | 3,004,839 | +0.19(+0.22%) |
Jun 07, 2021 | 84.26 | 85.30 | 84.16 | 84.70 | 4,613,582 | +1.08(+1.29%) |
Jun 04, 2021 | 83.44 | 83.71 | 82.91 | 83.62 | 2,577,728 | +0.79(+0.95%) |
Jun 03, 2021 | 82.48 | 83.13 | 82.00 | 82.83 | 3,179,178 | +0.08(+0.10%) |
Jun 02, 2021 | 82.88 | 83.33 | 82.30 | 82.75 | 2,699,590 | -0.17(-0.21%) |