Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 113.53 | 113.60 | 111.66 | 112.89 | 62,937 | +0.28(+0.25%) |
Aug 30, 2021 | 113.27 | 113.27 | 110.77 | 112.61 | 54,745 | +0.09(+0.08%) |
Aug 27, 2021 | 108.53 | 113.06 | 108.53 | 112.53 | 61,585 | +4.44(+4.11%) |
Aug 26, 2021 | 107.28 | 109.38 | 106.83 | 108.08 | 55,972 | +0.05(+0.04%) |
Aug 25, 2021 | 107.82 | 109.56 | 107.49 | 108.04 | 54,870 | +0.25(+0.23%) |
Aug 24, 2021 | 106.67 | 108.90 | 106.67 | 107.79 | 82,858 | +1.02(+0.96%) |
Aug 23, 2021 | 106.03 | 107.98 | 106.03 | 106.77 | 45,817 | +1.28(+1.21%) |
Aug 20, 2021 | 103.71 | 106.02 | 102.95 | 105.49 | 46,223 | +1.93(+1.87%) |
Aug 19, 2021 | 103.53 | 104.92 | 100.98 | 103.56 | 65,661 | -0.93(-0.89%) |
Aug 18, 2021 | 106.38 | 107.85 | 104.47 | 104.49 | 34,284 | -2.33(-2.18%) |
Aug 17, 2021 | 106.32 | 108.06 | 106.32 | 106.82 | 97,467 | -0.76(-0.70%) |
Aug 16, 2021 | 106.95 | 108.62 | 106.50 | 107.57 | 29,101 | +0.47(+0.44%) |
Aug 13, 2021 | 107.60 | 107.60 | 106.74 | 107.10 | 20,311 | -0.87(-0.81%) |
Aug 12, 2021 | 109.28 | 110.91 | 107.63 | 107.97 | 39,004 | +0.02(+0.02%) |
Aug 11, 2021 | 107.55 | 108.36 | 105.59 | 107.96 | 29,855 | +0.98(+0.91%) |
Aug 10, 2021 | 109.50 | 109.73 | 106.74 | 106.98 | 42,287 | -1.90(-1.74%) |
Aug 09, 2021 | 109.36 | 110.33 | 106.40 | 108.88 | 43,511 | -0.14(-0.13%) |
Aug 06, 2021 | 115.77 | 118.23 | 107.77 | 109.02 | 104,300 | -4.48(-3.94%) |
Aug 05, 2021 | 116.37 | 117.86 | 111.01 | 113.50 | 106,645 | +0.42(+0.37%) |
Aug 04, 2021 | 113.89 | 114.77 | 112.85 | 113.07 | 70,248 | -1.09(-0.96%) |
Aug 03, 2021 | 113.74 | 115.08 | 111.80 | 114.17 | 63,188 | +0.51(+0.45%) |
Aug 02, 2021 | 112.93 | 115.17 | 110.44 | 113.66 | 45,106 | +0.43(+0.38%) |
Jul 30, 2021 | 114.21 | 114.21 | 111.95 | 113.23 | 34,421 | -0.07(-0.06%) |
Jul 29, 2021 | 114.16 | 116.06 | 113.14 | 113.29 | 34,135 | +1.07(+0.96%) |
Jul 28, 2021 | 114.99 | 114.99 | 108.50 | 112.22 | 88,039 | -2.29(-2.00%) |
Jul 27, 2021 | 99.52 | 116.91 | 99.13 | 114.51 | 456,148 | +16.95(+17.38%) |
Jul 26, 2021 | 104.46 | 104.46 | 93.94 | 97.56 | 192,837 | -6.64(-6.37%) |
Jul 23, 2021 | 104.21 | 106.55 | 103.84 | 104.20 | 71,984 | +0.36(+0.35%) |
Jul 22, 2021 | 106.78 | 107.06 | 103.16 | 103.84 | 57,315 | -4.13(-3.83%) |
Jul 21, 2021 | 109.35 | 110.28 | 107.45 | 107.97 | 32,243 | -0.68(-0.63%) |
Jul 20, 2021 | 107.13 | 111.22 | 107.13 | 108.65 | 67,649 | +1.92(+1.80%) |
Jul 19, 2021 | 105.41 | 109.08 | 103.51 | 106.73 | 79,050 | -0.09(-0.09%) |
Jul 16, 2021 | 110.58 | 110.75 | 106.81 | 106.83 | 38,592 | -2.15(-1.97%) |
Jul 15, 2021 | 107.90 | 109.53 | 107.32 | 108.97 | 36,529 | +0.65(+0.60%) |
Jul 14, 2021 | 110.90 | 110.90 | 107.67 | 108.32 | 24,896 | -1.49(-1.35%) |
Jul 13, 2021 | 109.76 | 111.93 | 109.59 | 109.81 | 38,968 | -1.59(-1.43%) |
Jul 12, 2021 | 109.48 | 112.45 | 109.32 | 111.40 | 55,002 | +0.82(+0.75%) |
Jul 09, 2021 | 108.45 | 111.48 | 107.31 | 110.57 | 59,451 | +3.34(+3.11%) |
Jul 08, 2021 | 105.87 | 109.04 | 105.47 | 107.24 | 65,016 | -0.41(-0.38%) |
Jul 07, 2021 | 110.48 | 114.81 | 106.36 | 107.65 | 84,063 | -2.85(-2.58%) |
Jul 06, 2021 | 113.84 | 113.99 | 109.46 | 110.50 | 61,702 | -3.34(-2.94%) |
Jul 02, 2021 | 114.47 | 114.47 | 112.14 | 113.84 | 59,096 | -0.52(-0.45%) |
Jul 01, 2021 | 112.50 | 115.12 | 112.50 | 114.36 | 49,736 | +3.33(+2.99%) |
Jun 30, 2021 | 109.92 | 112.62 | 109.28 | 111.03 | 35,660 | +0.47(+0.42%) |
Jun 29, 2021 | 112.70 | 112.70 | 110.52 | 110.56 | 24,425 | -1.81(-1.61%) |
Jun 28, 2021 | 113.56 | 115.08 | 112.07 | 112.37 | 50,962 | -2.42(-2.11%) |
Jun 25, 2021 | 112.02 | 114.96 | 111.88 | 114.80 | 119,530 | +2.92(+2.61%) |
Jun 24, 2021 | 110.30 | 111.95 | 109.38 | 111.88 | 95,513 | +2.48(+2.27%) |
Jun 23, 2021 | 109.63 | 110.22 | 106.84 | 109.39 | 74,666 | -0.73(-0.66%) |
Jun 22, 2021 | 107.88 | 111.03 | 106.85 | 110.12 | 56,914 | +1.23(+1.13%) |
Jun 21, 2021 | 105.91 | 109.56 | 105.83 | 108.89 | 46,064 | +2.66(+2.51%) |
Jun 18, 2021 | 108.26 | 108.62 | 105.41 | 106.23 | 104,799 | -4.08(-3.70%) |
Jun 17, 2021 | 111.91 | 113.38 | 109.97 | 110.31 | 45,656 | -2.74(-2.42%) |
Jun 16, 2021 | 115.05 | 115.05 | 111.50 | 113.05 | 39,453 | -2.24(-1.94%) |
Jun 15, 2021 | 113.68 | 115.80 | 113.29 | 115.30 | 42,250 | +1.07(+0.94%) |
Jun 14, 2021 | 115.95 | 115.98 | 113.70 | 114.22 | 28,120 | -1.17(-1.01%) |
Jun 11, 2021 | 113.39 | 115.84 | 113.39 | 115.39 | 34,268 | +2.39(+2.11%) |
Jun 10, 2021 | 115.00 | 115.53 | 112.38 | 113.01 | 28,499 | -1.74(-1.52%) |
Jun 09, 2021 | 114.49 | 115.59 | 114.20 | 114.75 | 29,787 | -0.20(-0.17%) |
Jun 08, 2021 | 114.56 | 115.40 | 112.32 | 114.95 | 28,132 | +1.16(+1.02%) |
Jun 07, 2021 | 115.57 | 116.33 | 112.90 | 113.79 | 38,226 | -1.08(-0.94%) |
Jun 04, 2021 | 115.71 | 116.53 | 113.83 | 114.88 | 46,390 | -1.43(-1.23%) |
Jun 03, 2021 | 114.70 | 116.35 | 111.99 | 116.30 | 71,977 | +1.31(+1.14%) |
Jun 02, 2021 | 113.47 | 115.16 | 111.33 | 114.99 | 100,097 | +2.66(+2.36%) |