Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.67 | 107.67 | 106.71 | 106.99 | 1,136,923 | -0.64(-0.60%) |
Aug 30, 2021 | 106.80 | 107.77 | 106.80 | 107.63 | 464,056 | +1.19(+1.11%) |
Aug 27, 2021 | 105.37 | 106.56 | 105.23 | 106.45 | 612,285 | +1.31(+1.25%) |
Aug 26, 2021 | 105.64 | 106.01 | 105.12 | 105.13 | 853,760 | -0.58(-0.55%) |
Aug 25, 2021 | 105.80 | 106.08 | 105.44 | 105.71 | 865,620 | +0.14(+0.13%) |
Aug 24, 2021 | 105.55 | 105.84 | 105.40 | 105.58 | 468,288 | +0.26(+0.24%) |
Aug 23, 2021 | 104.05 | 105.47 | 104.05 | 105.32 | 554,544 | +1.59(+1.53%) |
Aug 20, 2021 | 102.77 | 103.84 | 102.67 | 103.73 | 208,949 | +1.41(+1.38%) |
Aug 19, 2021 | 100.81 | 102.79 | 100.63 | 102.31 | 305,665 | +0.81(+0.80%) |
Aug 18, 2021 | 102.51 | 102.94 | 101.38 | 101.50 | 184,915 | -1.21(-1.17%) |
Aug 17, 2021 | 103.10 | 103.29 | 102.11 | 102.71 | 191,999 | -1.08(-1.04%) |
Aug 16, 2021 | 103.33 | 103.80 | 102.22 | 103.79 | 396,168 | +0.13(+0.12%) |
Aug 13, 2021 | 103.22 | 103.72 | 103.05 | 103.66 | 164,765 | +0.47(+0.46%) |
Aug 12, 2021 | 102.30 | 103.23 | 102.01 | 103.18 | 330,137 | +0.73(+0.71%) |
Aug 11, 2021 | 102.90 | 103.03 | 101.88 | 102.45 | 176,838 | -0.08(-0.08%) |
Aug 10, 2021 | 103.50 | 103.71 | 102.29 | 102.53 | 269,343 | -0.76(-0.74%) |
Aug 09, 2021 | 103.48 | 103.57 | 102.98 | 103.29 | 366,442 | -0.12(-0.12%) |
Aug 06, 2021 | 103.36 | 103.62 | 103.03 | 103.41 | 424,018 | -0.37(-0.35%) |
Aug 05, 2021 | 103.43 | 103.78 | 103.06 | 103.78 | 268,100 | +0.50(+0.48%) |
Aug 04, 2021 | 102.86 | 103.47 | 102.55 | 103.28 | 242,538 | +0.44(+0.42%) |
Aug 03, 2021 | 102.33 | 102.87 | 101.63 | 102.85 | 651,691 | +0.72(+0.71%) |
Aug 02, 2021 | 102.61 | 102.76 | 101.77 | 102.13 | 1,017,990 | +0.11(+0.11%) |
Jul 30, 2021 | 101.46 | 102.20 | 101.46 | 102.02 | 437,582 | -0.21(-0.20%) |
Jul 29, 2021 | 101.80 | 102.62 | 101.80 | 102.22 | 333,108 | +0.28(+0.27%) |
Jul 28, 2021 | 101.91 | 102.44 | 100.89 | 101.95 | 347,762 | +0.44(+0.44%) |
Jul 27, 2021 | 102.68 | 102.77 | 100.14 | 101.50 | 429,391 | -1.28(-1.24%) |
Jul 26, 2021 | 102.47 | 102.88 | 102.12 | 102.78 | 929,497 | +0.07(+0.07%) |
Jul 23, 2021 | 101.90 | 102.76 | 101.53 | 102.71 | 1,239,408 | +1.46(+1.44%) |
Jul 22, 2021 | 100.63 | 101.28 | 100.63 | 101.25 | 176,910 | +0.85(+0.85%) |
Jul 21, 2021 | 99.34 | 100.40 | 99.18 | 100.40 | 549,597 | +1.04(+1.05%) |
Jul 20, 2021 | 98.37 | 99.90 | 97.70 | 99.36 | 345,634 | +1.49(+1.53%) |
Jul 19, 2021 | 97.65 | 98.09 | 97.15 | 97.86 | 423,543 | -0.92(-0.93%) |
Jul 16, 2021 | 100.03 | 100.35 | 98.70 | 98.78 | 252,833 | -0.90(-0.90%) |
Jul 15, 2021 | 100.71 | 100.71 | 99.09 | 99.68 | 635,463 | -1.06(-1.05%) |
Jul 14, 2021 | 101.36 | 101.61 | 100.42 | 100.74 | 448,953 | +0.26(+0.26%) |
Jul 13, 2021 | 100.22 | 101.23 | 100.01 | 100.48 | 262,266 | +0.15(+0.15%) |
Jul 12, 2021 | 100.66 | 100.82 | 99.91 | 100.34 | 2,344,531 | +0.10(+0.10%) |
Jul 09, 2021 | 99.30 | 100.34 | 99.14 | 100.24 | 151,817 | +0.83(+0.83%) |
Jul 08, 2021 | 98.65 | 99.78 | 98.21 | 99.41 | 719,496 | -0.96(-0.96%) |
Jul 07, 2021 | 100.85 | 100.85 | 99.75 | 100.37 | 310,651 | +0.22(+0.22%) |
Jul 06, 2021 | 99.88 | 100.53 | 99.09 | 100.15 | 573,587 | +0.51(+0.52%) |
Jul 02, 2021 | 98.86 | 99.70 | 98.86 | 99.63 | 831,203 | +1.29(+1.31%) |
Jul 01, 2021 | 98.15 | 98.41 | 97.66 | 98.35 | 438,773 | +0.08(+0.08%) |
Jun 30, 2021 | 98.50 | 98.52 | 98.02 | 98.27 | 415,381 | -0.36(-0.36%) |
Jun 29, 2021 | 98.01 | 98.64 | 97.80 | 98.63 | 413,098 | +0.56(+0.57%) |
Jun 28, 2021 | 97.05 | 98.08 | 97.05 | 98.06 | 294,242 | +1.35(+1.40%) |
Jun 25, 2021 | 96.93 | 97.00 | 96.44 | 96.71 | 364,141 | -0.13(-0.13%) |
Jun 24, 2021 | 96.74 | 97.18 | 96.59 | 96.84 | 420,715 | +0.66(+0.69%) |
Jun 23, 2021 | 96.15 | 96.55 | 95.95 | 96.17 | 406,548 | +0.08(+0.08%) |
Jun 22, 2021 | 95.22 | 96.16 | 95.10 | 96.09 | 452,854 | +0.91(+0.96%) |
Jun 21, 2021 | 94.41 | 95.22 | 93.65 | 95.19 | 2,364,137 | +0.84(+0.89%) |
Jun 18, 2021 | 94.84 | 95.14 | 94.28 | 94.35 | 471,622 | -0.86(-0.90%) |
Jun 17, 2021 | 93.68 | 95.55 | 93.66 | 95.21 | 436,638 | +1.22(+1.29%) |
Jun 16, 2021 | 94.38 | 94.84 | 93.02 | 93.99 | 170,804 | -0.40(-0.42%) |
Jun 15, 2021 | 95.02 | 95.05 | 94.20 | 94.38 | 345,820 | -0.71(-0.75%) |
Jun 14, 2021 | 94.11 | 95.10 | 93.86 | 95.10 | 155,679 | +1.16(+1.23%) |
Jun 11, 2021 | 93.55 | 93.94 | 93.46 | 93.94 | 192,633 | +0.51(+0.55%) |
Jun 10, 2021 | 92.76 | 93.47 | 92.49 | 93.43 | 167,990 | +0.81(+0.87%) |
Jun 09, 2021 | 92.97 | 93.19 | 92.55 | 92.62 | 128,468 | +0.05(+0.05%) |
Jun 08, 2021 | 93.01 | 93.50 | 92.26 | 92.57 | 127,579 | -0.02(-0.02%) |
Jun 07, 2021 | 92.07 | 92.64 | 91.95 | 92.59 | 194,677 | +0.33(+0.35%) |
Jun 04, 2021 | 91.05 | 92.35 | 90.97 | 92.26 | 217,483 | +1.83(+2.02%) |
Jun 03, 2021 | 90.62 | 90.87 | 89.89 | 90.44 | 150,474 | -0.91(-0.99%) |
Jun 02, 2021 | 91.22 | 91.68 | 90.90 | 91.34 | 245,934 | +0.34(+0.37%) |