Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.89 | 108.38 | 106.29 | 107.20 | 269,907 | -0.69(-0.64%) |
Aug 30, 2021 | 108.77 | 110.28 | 107.45 | 107.89 | 368,970 | -1.07(-0.98%) |
Aug 27, 2021 | 102.97 | 110.12 | 102.96 | 108.96 | 528,913 | +5.96(+5.79%) |
Aug 26, 2021 | 102.02 | 106.61 | 102.02 | 103.00 | 444,879 | +0.65(+0.64%) |
Aug 25, 2021 | 104.21 | 105.66 | 101.90 | 102.35 | 381,283 | -1.82(-1.75%) |
Aug 24, 2021 | 101.08 | 104.21 | 101.08 | 104.17 | 402,571 | +3.31(+3.28%) |
Aug 23, 2021 | 100.94 | 101.08 | 96.17 | 100.86 | 366,380 | +2.11(+2.14%) |
Aug 20, 2021 | 101.30 | 103.12 | 98.14 | 98.75 | 372,359 | -2.69(-2.65%) |
Aug 19, 2021 | 99.98 | 103.24 | 99.12 | 101.44 | 578,821 | +0.47(+0.47%) |
Aug 18, 2021 | 96.27 | 103.24 | 95.93 | 100.97 | 707,624 | +5.48(+5.74%) |
Aug 17, 2021 | 95.38 | 95.83 | 92.82 | 95.49 | 407,647 | -0.85(-0.88%) |
Aug 16, 2021 | 98.35 | 98.35 | 95.38 | 96.34 | 391,115 | -2.79(-2.81%) |
Aug 13, 2021 | 101.52 | 101.87 | 98.56 | 99.13 | 286,649 | -2.87(-2.81%) |
Aug 12, 2021 | 100.00 | 103.30 | 99.83 | 102.00 | 413,111 | +1.65(+1.64%) |
Aug 11, 2021 | 107.00 | 108.42 | 100.00 | 100.35 | 678,461 | -6.65(-6.21%) |
Aug 10, 2021 | 110.17 | 111.85 | 105.03 | 107.00 | 472,878 | -1.76(-1.62%) |
Aug 09, 2021 | 103.02 | 109.18 | 103.02 | 108.76 | 522,568 | +5.37(+5.19%) |
Aug 06, 2021 | 107.37 | 112.87 | 99.50 | 103.39 | 1,091,158 | -8.51(-7.61%) |
Aug 05, 2021 | 109.09 | 114.03 | 107.37 | 111.90 | 474,549 | +2.31(+2.11%) |
Aug 04, 2021 | 112.94 | 114.87 | 107.68 | 109.59 | 588,312 | -3.64(-3.21%) |
Aug 03, 2021 | 114.06 | 115.25 | 109.73 | 113.23 | 366,003 | -0.70(-0.61%) |
Aug 02, 2021 | 117.00 | 117.35 | 112.88 | 113.93 | 391,806 | -2.50(-2.15%) |
Jul 30, 2021 | 115.51 | 118.94 | 115.01 | 116.43 | 382,989 | -1.02(-0.87%) |
Jul 29, 2021 | 120.14 | 122.98 | 117.08 | 117.45 | 271,418 | -2.50(-2.08%) |
Jul 28, 2021 | 115.30 | 121.91 | 115.30 | 119.95 | 431,282 | +5.08(+4.42%) |
Jul 27, 2021 | 124.26 | 124.44 | 111.20 | 114.87 | 901,221 | -10.04(-8.04%) |
Jul 26, 2021 | 125.95 | 127.49 | 123.14 | 124.91 | 269,921 | -0.86(-0.68%) |
Jul 23, 2021 | 125.62 | 126.69 | 122.18 | 125.77 | 312,621 | -0.43(-0.34%) |
Jul 22, 2021 | 126.23 | 129.09 | 124.26 | 126.20 | 220,816 | +0.54(+0.43%) |
Jul 21, 2021 | 123.89 | 128.05 | 121.15 | 125.66 | 341,424 | +2.29(+1.86%) |
Jul 20, 2021 | 120.00 | 125.04 | 116.00 | 123.37 | 416,961 | +4.72(+3.98%) |
Jul 19, 2021 | 111.55 | 119.49 | 110.17 | 118.65 | 389,941 | +2.69(+2.32%) |
Jul 16, 2021 | 117.06 | 118.47 | 114.78 | 115.96 | 335,425 | +0.18(+0.16%) |
Jul 15, 2021 | 118.79 | 122.88 | 111.94 | 115.78 | 701,728 | -2.48(-2.10%) |
Jul 14, 2021 | 129.95 | 131.12 | 117.33 | 118.26 | 685,198 | -10.89(-8.43%) |
Jul 13, 2021 | 130.52 | 133.59 | 128.68 | 129.15 | 342,985 | -1.82(-1.39%) |
Jul 12, 2021 | 134.71 | 136.17 | 128.62 | 130.97 | 319,314 | -2.63(-1.97%) |
Jul 09, 2021 | 133.37 | 133.87 | 129.23 | 133.60 | 356,511 | +0.81(+0.61%) |
Jul 08, 2021 | 128.64 | 134.39 | 126.22 | 132.79 | 359,215 | -2.62(-1.93%) |
Jul 07, 2021 | 139.25 | 140.26 | 129.53 | 135.41 | 732,816 | -2.74(-1.98%) |
Jul 06, 2021 | 134.31 | 139.71 | 132.75 | 138.15 | 449,852 | +3.97(+2.96%) |
Jul 02, 2021 | 137.29 | 140.65 | 134.14 | 134.18 | 384,955 | -1.85(-1.36%) |
Jul 01, 2021 | 138.43 | 139.00 | 133.00 | 136.03 | 815,040 | -1.72(-1.25%) |
Jun 30, 2021 | 147.73 | 147.73 | 136.60 | 137.75 | 1,120,817 | -11.47(-7.69%) |
Jun 29, 2021 | 144.65 | 149.82 | 142.77 | 149.22 | 788,652 | +4.58(+3.17%) |
Jun 28, 2021 | 141.06 | 149.02 | 141.06 | 144.64 | 1,005,426 | +5.13(+3.68%) |
Jun 25, 2021 | 136.56 | 140.15 | 132.75 | 139.51 | 922,163 | +3.78(+2.78%) |
Jun 24, 2021 | 134.98 | 139.67 | 133.97 | 135.73 | 691,327 | +2.73(+2.05%) |
Jun 23, 2021 | 132.84 | 138.19 | 129.50 | 133.00 | 847,299 | +1.39(+1.06%) |
Jun 22, 2021 | 138.89 | 139.89 | 128.71 | 131.61 | 1,171,465 | -7.25(-5.22%) |
Jun 21, 2021 | 131.12 | 144.24 | 126.58 | 138.86 | 1,612,327 | +7.52(+5.73%) |
Jun 18, 2021 | 127.13 | 132.76 | 125.82 | 131.34 | 1,807,465 | +1.64(+1.26%) |
Jun 17, 2021 | 114.44 | 131.84 | 114.44 | 129.70 | 1,987,375 | +13.21(+11.34%) |
Jun 16, 2021 | 110.86 | 117.16 | 109.26 | 116.49 | 870,655 | +5.34(+4.80%) |
Jun 15, 2021 | 117.35 | 119.58 | 110.75 | 111.15 | 881,001 | -6.50(-5.52%) |
Jun 14, 2021 | 114.82 | 119.81 | 114.19 | 117.65 | 1,117,723 | +4.65(+4.12%) |
Jun 11, 2021 | 111.22 | 114.41 | 110.07 | 113.00 | 788,641 | +1.96(+1.77%) |
Jun 10, 2021 | 107.05 | 111.38 | 104.61 | 111.04 | 1,019,624 | +3.67(+3.42%) |
Jun 09, 2021 | 112.66 | 112.97 | 105.40 | 107.37 | 1,361,830 | -4.45(-3.98%) |
Jun 08, 2021 | 95.96 | 112.85 | 95.95 | 111.82 | 2,442,897 | +17.12(+18.08%) |
Jun 07, 2021 | 91.00 | 95.65 | 88.88 | 94.70 | 517,729 | +3.74(+4.11%) |
Jun 04, 2021 | 92.45 | 93.99 | 90.18 | 90.96 | 571,046 | -0.45(-0.49%) |
Jun 03, 2021 | 92.86 | 94.54 | 89.04 | 91.41 | 1,166,508 | -2.56(-2.72%) |
Jun 02, 2021 | 86.92 | 94.08 | 86.92 | 93.97 | 834,478 | +6.39(+7.30%) |