Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 110.18 | 110.57 | 108.64 | 109.01 | 338,989 | -0.93(-0.85%) |
Aug 30, 2021 | 112.22 | 112.29 | 109.88 | 109.94 | 287,231 | -1.86(-1.67%) |
Aug 27, 2021 | 110.57 | 112.42 | 110.36 | 111.80 | 363,428 | +2.08(+1.90%) |
Aug 26, 2021 | 110.59 | 111.14 | 109.43 | 109.72 | 317,189 | -1.21(-1.09%) |
Aug 25, 2021 | 110.35 | 112.21 | 109.66 | 110.93 | 350,364 | +1.44(+1.31%) |
Aug 24, 2021 | 107.78 | 109.90 | 107.65 | 109.49 | 752,254 | +1.71(+1.59%) |
Aug 23, 2021 | 107.62 | 108.13 | 106.89 | 107.78 | 536,835 | +0.73(+0.68%) |
Aug 20, 2021 | 106.67 | 107.66 | 106.08 | 107.05 | 519,351 | +0.58(+0.55%) |
Aug 19, 2021 | 106.70 | 107.41 | 105.41 | 106.47 | 522,570 | -1.31(-1.22%) |
Aug 18, 2021 | 108.70 | 110.08 | 107.70 | 107.78 | 718,113 | -1.48(-1.35%) |
Aug 17, 2021 | 110.05 | 110.05 | 108.22 | 109.25 | 850,691 | -1.88(-1.69%) |
Aug 16, 2021 | 112.15 | 112.32 | 109.88 | 111.14 | 439,730 | -1.50(-1.34%) |
Aug 13, 2021 | 114.10 | 114.25 | 112.28 | 112.64 | 309,664 | -1.13(-0.99%) |
Aug 12, 2021 | 115.89 | 116.66 | 113.16 | 113.77 | 482,372 | -2.12(-1.83%) |
Aug 11, 2021 | 113.43 | 116.14 | 112.25 | 115.89 | 420,688 | +3.12(+2.77%) |
Aug 10, 2021 | 109.58 | 112.94 | 108.81 | 112.77 | 639,528 | +3.35(+3.06%) |
Aug 09, 2021 | 108.59 | 110.33 | 107.94 | 109.42 | 290,080 | +0.36(+0.33%) |
Aug 06, 2021 | 108.98 | 109.81 | 108.06 | 109.06 | 468,449 | +1.08(+1.00%) |
Aug 05, 2021 | 109.11 | 109.67 | 107.62 | 107.98 | 598,797 | -0.47(-0.44%) |
Aug 04, 2021 | 111.74 | 112.87 | 108.24 | 108.45 | 701,408 | -4.17(-3.71%) |
Aug 03, 2021 | 112.13 | 113.36 | 108.73 | 112.62 | 547,821 | +1.11(+1.00%) |
Aug 02, 2021 | 114.17 | 116.33 | 111.29 | 111.52 | 619,396 | -1.91(-1.68%) |
Jul 30, 2021 | 112.11 | 114.43 | 111.74 | 113.42 | 630,517 | +0.32(+0.29%) |
Jul 29, 2021 | 110.06 | 114.06 | 108.53 | 113.10 | 1,066,107 | -1.95(-1.70%) |
Jul 28, 2021 | 114.68 | 115.69 | 113.25 | 115.05 | 441,894 | +0.44(+0.39%) |
Jul 27, 2021 | 113.22 | 114.83 | 111.95 | 114.61 | 466,840 | +0.48(+0.42%) |
Jul 26, 2021 | 114.34 | 114.95 | 113.20 | 114.12 | 224,407 | +0.37(+0.33%) |
Jul 23, 2021 | 114.29 | 114.59 | 112.81 | 113.75 | 239,582 | +0.51(+0.45%) |
Jul 22, 2021 | 113.84 | 113.97 | 112.53 | 113.24 | 318,172 | -0.86(-0.76%) |
Jul 21, 2021 | 112.71 | 115.03 | 112.37 | 114.11 | 422,629 | +2.50(+2.24%) |
Jul 20, 2021 | 107.60 | 111.93 | 107.19 | 111.61 | 840,724 | +4.12(+3.83%) |
Jul 19, 2021 | 107.68 | 109.47 | 106.72 | 107.49 | 645,022 | -3.37(-3.04%) |
Jul 16, 2021 | 113.78 | 113.98 | 110.73 | 110.86 | 609,941 | -3.05(-2.67%) |
Jul 15, 2021 | 113.41 | 114.89 | 113.13 | 113.91 | 479,113 | -0.81(-0.70%) |
Jul 14, 2021 | 115.77 | 116.81 | 113.73 | 114.71 | 560,854 | -0.89(-0.77%) |
Jul 13, 2021 | 118.33 | 118.33 | 115.58 | 115.60 | 559,637 | -2.98(-2.51%) |
Jul 12, 2021 | 115.76 | 118.72 | 115.69 | 118.58 | 368,704 | +1.24(+1.06%) |
Jul 09, 2021 | 115.99 | 117.52 | 115.59 | 117.34 | 309,838 | +3.62(+3.18%) |
Jul 08, 2021 | 114.13 | 115.20 | 112.59 | 113.72 | 425,317 | -2.86(-2.45%) |
Jul 07, 2021 | 114.81 | 117.10 | 114.26 | 116.58 | 403,208 | +0.97(+0.84%) |
Jul 06, 2021 | 117.87 | 118.08 | 114.09 | 115.61 | 564,916 | -2.82(-2.38%) |
Jul 02, 2021 | 119.16 | 119.59 | 117.62 | 118.43 | 330,832 | -0.72(-0.61%) |
Jul 01, 2021 | 119.38 | 119.91 | 118.69 | 119.15 | 388,746 | +0.90(+0.76%) |
Jun 30, 2021 | 115.48 | 118.72 | 115.41 | 118.25 | 585,884 | +2.16(+1.86%) |
Jun 29, 2021 | 117.81 | 118.23 | 115.86 | 116.09 | 376,654 | -0.29(-0.25%) |
Jun 28, 2021 | 117.90 | 117.90 | 114.92 | 116.38 | 562,417 | -1.60(-1.36%) |
Jun 25, 2021 | 118.79 | 119.09 | 117.77 | 117.98 | 842,743 | +0.06(+0.05%) |
Jun 24, 2021 | 116.23 | 119.06 | 115.36 | 117.93 | 479,942 | +2.47(+2.14%) |
Jun 23, 2021 | 114.80 | 116.17 | 114.01 | 115.46 | 364,579 | +0.85(+0.74%) |
Jun 22, 2021 | 114.03 | 115.23 | 112.42 | 114.61 | 490,340 | +0.58(+0.51%) |
Jun 21, 2021 | 112.37 | 115.33 | 112.29 | 114.03 | 663,332 | +3.10(+2.80%) |
Jun 18, 2021 | 110.44 | 112.61 | 110.10 | 110.93 | 805,797 | -1.63(-1.45%) |
Jun 17, 2021 | 118.57 | 118.74 | 110.41 | 112.56 | 1,112,856 | -6.18(-5.20%) |
Jun 16, 2021 | 120.14 | 120.64 | 117.70 | 118.73 | 502,304 | -2.29(-1.89%) |
Jun 15, 2021 | 121.55 | 121.55 | 119.86 | 121.02 | 403,478 | -0.10(-0.09%) |
Jun 14, 2021 | 121.91 | 122.59 | 120.32 | 121.12 | 523,780 | -1.39(-1.13%) |
Jun 11, 2021 | 122.50 | 122.72 | 120.92 | 122.51 | 399,130 | +1.09(+0.90%) |
Jun 10, 2021 | 124.04 | 124.47 | 121.38 | 121.42 | 557,267 | -1.30(-1.06%) |
Jun 09, 2021 | 123.81 | 125.00 | 122.54 | 122.72 | 395,252 | -1.26(-1.02%) |
Jun 08, 2021 | 123.19 | 124.68 | 121.54 | 123.98 | 589,400 | +0.64(+0.52%) |
Jun 07, 2021 | 125.12 | 125.23 | 123.09 | 123.34 | 538,913 | -1.36(-1.09%) |
Jun 04, 2021 | 124.66 | 125.02 | 123.49 | 124.70 | 1,088,974 | +1.88(+1.53%) |
Jun 03, 2021 | 122.50 | 123.92 | 121.27 | 122.82 | 931,136 | -0.59(-0.48%) |
Jun 02, 2021 | 125.96 | 126.08 | 122.46 | 123.41 | 642,759 | -2.42(-1.92%) |