Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 108.62 | 111.25 | 107.19 | 111.18 | 1,234,741 | +3.13(+2.90%) |
Aug 30, 2021 | 107.94 | 109.50 | 105.06 | 108.05 | 1,510,526 | +3.47(+3.32%) |
Aug 27, 2021 | 98.85 | 104.68 | 98.77 | 104.58 | 653,148 | +5.82(+5.89%) |
Aug 26, 2021 | 99.86 | 101.32 | 98.55 | 98.76 | 938,384 | -1.55(-1.55%) |
Aug 25, 2021 | 98.50 | 100.72 | 98.50 | 100.31 | 835,151 | +2.23(+2.27%) |
Aug 24, 2021 | 97.24 | 98.27 | 96.26 | 98.08 | 648,490 | +1.57(+1.63%) |
Aug 23, 2021 | 94.58 | 96.82 | 94.40 | 96.51 | 721,194 | +3.06(+3.27%) |
Aug 20, 2021 | 90.44 | 93.50 | 90.07 | 93.45 | 798,676 | +3.32(+3.68%) |
Aug 19, 2021 | 91.47 | 92.53 | 89.90 | 90.13 | 826,267 | -2.88(-3.10%) |
Aug 18, 2021 | 91.13 | 94.14 | 90.78 | 93.01 | 583,239 | +2.00(+2.20%) |
Aug 17, 2021 | 92.18 | 93.54 | 89.83 | 91.01 | 1,419,888 | -3.71(-3.92%) |
Aug 16, 2021 | 94.10 | 95.27 | 93.50 | 94.72 | 1,102,727 | -0.21(-0.22%) |
Aug 13, 2021 | 95.67 | 96.50 | 94.39 | 94.93 | 898,645 | -0.25(-0.26%) |
Aug 12, 2021 | 94.78 | 95.74 | 93.45 | 95.18 | 955,182 | -0.57(-0.60%) |
Aug 11, 2021 | 93.00 | 96.72 | 93.00 | 95.75 | 1,745,575 | +2.53(+2.71%) |
Aug 10, 2021 | 94.00 | 94.00 | 92.15 | 93.22 | 1,367,050 | +0.54(+0.58%) |
Aug 09, 2021 | 93.09 | 93.60 | 90.61 | 92.68 | 3,601,877 | -4.50(-4.63%) |
Aug 06, 2021 | 96.51 | 97.97 | 94.68 | 97.18 | 1,045,160 | +1.42(+1.48%) |
Aug 05, 2021 | 91.84 | 97.54 | 91.13 | 95.76 | 1,604,131 | +6.59(+7.39%) |
Aug 04, 2021 | 87.96 | 89.32 | 87.46 | 89.17 | 683,419 | +1.76(+2.01%) |
Aug 03, 2021 | 87.55 | 87.59 | 84.60 | 87.41 | 584,763 | +0.41(+0.47%) |
Aug 02, 2021 | 86.30 | 88.64 | 85.77 | 87.00 | 515,889 | +1.47(+1.72%) |
Jul 30, 2021 | 87.50 | 88.25 | 84.80 | 85.53 | 568,676 | -2.84(-3.21%) |
Jul 29, 2021 | 89.04 | 90.19 | 88.36 | 88.37 | 336,919 | -1.16(-1.30%) |
Jul 28, 2021 | 87.50 | 90.21 | 87.50 | 89.53 | 508,548 | +1.85(+2.11%) |
Jul 27, 2021 | 87.66 | 88.56 | 85.58 | 87.68 | 564,825 | -0.25(-0.28%) |
Jul 26, 2021 | 85.96 | 88.24 | 84.35 | 87.93 | 509,938 | +1.96(+2.28%) |
Jul 23, 2021 | 84.18 | 86.16 | 83.94 | 85.97 | 452,656 | +2.13(+2.54%) |
Jul 22, 2021 | 83.32 | 84.23 | 82.91 | 83.84 | 669,557 | +1.10(+1.33%) |
Jul 21, 2021 | 81.67 | 83.34 | 81.07 | 82.74 | 481,148 | +0.91(+1.11%) |
Jul 20, 2021 | 77.62 | 82.20 | 77.36 | 81.83 | 1,240,390 | +4.21(+5.42%) |
Jul 19, 2021 | 75.78 | 78.14 | 75.45 | 77.62 | 644,503 | -0.67(-0.86%) |
Jul 16, 2021 | 79.61 | 80.27 | 77.75 | 78.29 | 507,382 | -0.76(-0.96%) |
Jul 15, 2021 | 80.70 | 81.48 | 77.75 | 79.05 | 570,281 | -2.19(-2.70%) |
Jul 14, 2021 | 82.42 | 83.83 | 81.19 | 81.24 | 464,433 | -1.18(-1.43%) |
Jul 13, 2021 | 83.74 | 84.34 | 82.18 | 82.42 | 397,284 | -1.80(-2.14%) |
Jul 12, 2021 | 85.69 | 85.85 | 83.41 | 84.22 | 331,827 | -0.92(-1.08%) |
Jul 09, 2021 | 82.28 | 85.24 | 81.36 | 85.14 | 601,767 | +3.26(+3.98%) |
Jul 08, 2021 | 80.71 | 82.71 | 78.94 | 81.88 | 565,874 | -1.23(-1.48%) |
Jul 07, 2021 | 85.64 | 86.49 | 82.25 | 83.11 | 599,300 | -2.12(-2.49%) |
Jul 06, 2021 | 87.63 | 88.63 | 84.32 | 85.23 | 901,790 | -1.46(-1.68%) |
Jul 02, 2021 | 84.15 | 87.04 | 84.15 | 86.69 | 570,201 | +2.53(+3.01%) |
Jul 01, 2021 | 82.91 | 84.39 | 81.43 | 84.16 | 446,748 | +0.55(+0.66%) |
Jun 30, 2021 | 83.31 | 86.18 | 83.07 | 83.61 | 1,555,117 | -1.72(-2.02%) |
Jun 29, 2021 | 86.41 | 87.51 | 85.23 | 85.33 | 768,483 | -0.84(-0.97%) |
Jun 28, 2021 | 85.24 | 86.51 | 84.73 | 86.17 | 526,955 | +1.98(+2.35%) |
Jun 25, 2021 | 85.99 | 86.66 | 84.10 | 84.19 | 631,469 | -0.42(-0.50%) |
Jun 24, 2021 | 83.58 | 85.49 | 83.58 | 84.61 | 863,180 | +1.98(+2.40%) |
Jun 23, 2021 | 82.39 | 84.00 | 81.22 | 82.63 | 996,593 | +0.63(+0.77%) |
Jun 22, 2021 | 82.08 | 83.00 | 80.85 | 82.00 | 822,419 | -0.42(-0.51%) |
Jun 21, 2021 | 80.21 | 84.90 | 78.89 | 82.42 | 1,257,349 | +2.47(+3.09%) |
Jun 18, 2021 | 76.16 | 80.62 | 75.88 | 79.95 | 1,445,067 | +2.45(+3.16%) |
Jun 17, 2021 | 72.08 | 77.50 | 71.87 | 77.50 | 990,877 | +4.92(+6.78%) |
Jun 16, 2021 | 73.42 | 74.42 | 72.29 | 72.58 | 894,551 | -0.82(-1.12%) |
Jun 15, 2021 | 75.50 | 75.86 | 72.80 | 73.40 | 532,843 | -2.55(-3.36%) |
Jun 14, 2021 | 72.70 | 76.92 | 72.66 | 75.95 | 1,430,771 | +3.80(+5.27%) |
Jun 11, 2021 | 71.79 | 72.15 | 70.31 | 72.15 | 429,996 | +1.05(+1.48%) |
Jun 10, 2021 | 70.45 | 71.85 | 69.69 | 71.10 | 691,527 | +0.34(+0.48%) |
Jun 09, 2021 | 74.24 | 74.51 | 70.71 | 70.76 | 773,939 | -2.97(-4.03%) |
Jun 08, 2021 | 73.32 | 75.50 | 72.28 | 73.73 | 1,039,622 | +1.52(+2.10%) |
Jun 07, 2021 | 72.38 | 73.86 | 71.66 | 72.21 | 812,951 | +0.36(+0.50%) |
Jun 04, 2021 | 70.25 | 72.07 | 69.45 | 71.85 | 704,248 | +2.58(+3.72%) |
Jun 03, 2021 | 69.48 | 70.10 | 68.30 | 69.27 | 487,632 | -1.16(-1.65%) |
Jun 02, 2021 | 69.81 | 71.42 | 69.30 | 70.43 | 568,390 | +0.95(+1.37%) |