Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 110.43 | 110.85 | 108.72 | 109.09 | 635,286 | -1.47(-1.33%) |
Aug 30, 2021 | 110.91 | 111.65 | 109.06 | 110.56 | 495,392 | -0.02(-0.02%) |
Aug 27, 2021 | 110.22 | 111.79 | 109.12 | 110.58 | 516,225 | +0.70(+0.64%) |
Aug 26, 2021 | 112.12 | 112.19 | 109.44 | 109.88 | 625,898 | -2.72(-2.42%) |
Aug 25, 2021 | 115.39 | 115.39 | 112.31 | 112.60 | 602,866 | -2.37(-2.06%) |
Aug 24, 2021 | 114.46 | 116.33 | 114.08 | 114.97 | 701,839 | +1.18(+1.04%) |
Aug 23, 2021 | 114.30 | 115.41 | 112.31 | 113.79 | 860,165 | -0.26(-0.23%) |
Aug 20, 2021 | 113.57 | 115.46 | 112.94 | 114.05 | 1,003,978 | +0.55(+0.48%) |
Aug 19, 2021 | 111.93 | 114.42 | 109.54 | 113.50 | 1,256,409 | -0.19(-0.17%) |
Aug 18, 2021 | 115.00 | 117.96 | 113.54 | 113.69 | 1,440,988 | -1.04(-0.91%) |
Aug 17, 2021 | 120.92 | 121.57 | 113.62 | 114.73 | 1,997,634 | -7.70(-6.29%) |
Aug 16, 2021 | 114.84 | 123.42 | 113.80 | 122.43 | 2,656,914 | +6.62(+5.72%) |
Aug 13, 2021 | 117.00 | 117.78 | 115.44 | 115.81 | 806,261 | -1.30(-1.11%) |
Aug 12, 2021 | 117.35 | 119.08 | 115.58 | 117.11 | 875,859 | +0.12(+0.10%) |
Aug 11, 2021 | 117.06 | 117.74 | 116.01 | 116.99 | 1,067,594 | -0.50(-0.43%) |
Aug 10, 2021 | 116.82 | 118.86 | 115.95 | 117.49 | 745,187 | +0.28(+0.24%) |
Aug 09, 2021 | 116.50 | 118.39 | 115.18 | 117.21 | 733,046 | -0.02(-0.02%) |
Aug 06, 2021 | 120.33 | 121.31 | 117.19 | 117.23 | 823,521 | -1.31(-1.11%) |
Aug 05, 2021 | 117.00 | 119.23 | 116.68 | 118.54 | 1,011,468 | +2.22(+1.91%) |
Aug 04, 2021 | 118.56 | 119.15 | 115.67 | 116.32 | 1,557,804 | -3.08(-2.58%) |
Aug 03, 2021 | 120.54 | 121.22 | 118.17 | 119.40 | 1,589,485 | -0.83(-0.69%) |
Aug 02, 2021 | 122.35 | 125.21 | 120.12 | 120.23 | 1,520,639 | -1.10(-0.91%) |
Jul 30, 2021 | 119.61 | 122.72 | 119.05 | 121.33 | 1,181,494 | +0.47(+0.39%) |
Jul 29, 2021 | 117.55 | 122.21 | 116.79 | 120.86 | 1,635,341 | +4.33(+3.72%) |
Jul 28, 2021 | 118.07 | 119.62 | 115.80 | 116.53 | 1,029,765 | -1.13(-0.96%) |
Jul 27, 2021 | 115.29 | 117.74 | 114.37 | 117.66 | 1,215,079 | +2.11(+1.83%) |
Jul 26, 2021 | 117.04 | 118.86 | 114.81 | 115.55 | 812,586 | -1.17(-1.00%) |
Jul 23, 2021 | 116.81 | 117.34 | 114.72 | 116.72 | 819,060 | +0.27(+0.23%) |
Jul 22, 2021 | 117.03 | 117.57 | 115.52 | 116.45 | 1,320,172 | -1.19(-1.01%) |
Jul 21, 2021 | 116.09 | 120.90 | 115.90 | 117.64 | 2,077,866 | +3.47(+3.04%) |
Jul 20, 2021 | 108.37 | 115.15 | 108.00 | 114.17 | 2,813,314 | +7.83(+7.36%) |
Jul 19, 2021 | 105.17 | 109.27 | 101.00 | 106.34 | 3,501,253 | +3.74(+3.65%) |
Jul 16, 2021 | 104.30 | 104.74 | 102.51 | 102.60 | 1,311,476 | -0.79(-0.76%) |
Jul 15, 2021 | 104.78 | 106.54 | 102.42 | 103.39 | 738,481 | -1.83(-1.74%) |
Jul 14, 2021 | 105.61 | 107.67 | 104.59 | 105.22 | 795,451 | +0.77(+0.74%) |
Jul 13, 2021 | 105.29 | 106.10 | 104.14 | 104.45 | 715,094 | -1.41(-1.33%) |
Jul 12, 2021 | 102.82 | 106.09 | 102.20 | 105.86 | 1,130,515 | +2.63(+2.55%) |
Jul 09, 2021 | 100.31 | 103.36 | 99.73 | 103.23 | 900,631 | +4.97(+5.06%) |
Jul 08, 2021 | 96.66 | 100.43 | 95.06 | 98.26 | 909,694 | -0.63(-0.64%) |
Jul 07, 2021 | 96.64 | 99.39 | 96.51 | 98.89 | 654,538 | +1.42(+1.46%) |
Jul 06, 2021 | 99.05 | 99.49 | 95.74 | 97.47 | 867,141 | -2.07(-2.08%) |
Jul 02, 2021 | 97.88 | 99.83 | 97.30 | 99.54 | 749,900 | +1.54(+1.57%) |
Jul 01, 2021 | 95.80 | 98.83 | 94.77 | 98.00 | 1,158,207 | +3.19(+3.36%) |
Jun 30, 2021 | 93.20 | 95.07 | 93.20 | 94.81 | 991,469 | +1.25(+1.34%) |
Jun 29, 2021 | 93.78 | 94.34 | 93.23 | 93.56 | 620,356 | -0.04(-0.04%) |
Jun 28, 2021 | 94.99 | 95.50 | 93.17 | 93.60 | 650,825 | -1.26(-1.33%) |
Jun 25, 2021 | 93.45 | 95.63 | 93.32 | 94.86 | 1,556,081 | +2.23(+2.41%) |
Jun 24, 2021 | 92.75 | 93.27 | 92.08 | 92.63 | 648,328 | +0.58(+0.63%) |
Jun 23, 2021 | 92.30 | 92.94 | 90.97 | 92.05 | 620,005 | +0.06(+0.07%) |
Jun 22, 2021 | 90.85 | 92.47 | 89.25 | 91.99 | 666,250 | +0.75(+0.82%) |
Jun 21, 2021 | 89.84 | 92.23 | 89.39 | 91.24 | 722,086 | +2.47(+2.78%) |
Jun 18, 2021 | 88.93 | 90.06 | 88.32 | 88.77 | 1,127,984 | -1.92(-2.12%) |
Jun 17, 2021 | 94.80 | 94.82 | 89.45 | 90.69 | 815,677 | -3.60(-3.82%) |
Jun 16, 2021 | 93.40 | 94.70 | 92.04 | 94.29 | 667,681 | +0.27(+0.29%) |
Jun 15, 2021 | 93.30 | 94.42 | 92.47 | 94.02 | 831,892 | +0.72(+0.77%) |
Jun 14, 2021 | 97.87 | 98.12 | 92.86 | 93.30 | 1,158,032 | -4.62(-4.72%) |
Jun 11, 2021 | 95.57 | 98.15 | 95.55 | 97.92 | 1,107,615 | +2.91(+3.06%) |
Jun 10, 2021 | 97.74 | 98.18 | 94.85 | 95.01 | 811,423 | -1.49(-1.54%) |
Jun 09, 2021 | 97.14 | 97.52 | 95.58 | 96.50 | 1,040,892 | -1.07(-1.10%) |
Jun 08, 2021 | 95.73 | 98.34 | 95.25 | 97.57 | 913,362 | +1.26(+1.31%) |
Jun 07, 2021 | 97.58 | 98.66 | 95.07 | 96.31 | 1,231,188 | -1.33(-1.36%) |
Jun 04, 2021 | 101.32 | 101.65 | 97.50 | 97.64 | 1,025,694 | -3.34(-3.31%) |
Jun 03, 2021 | 101.72 | 102.14 | 99.84 | 100.98 | 807,161 | -1.55(-1.51%) |
Jun 02, 2021 | 105.37 | 105.50 | 102.34 | 102.53 | 795,205 | -2.80(-2.66%) |