Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.68 | 111.88 | 110.96 | 111.13 | 32,904 | -0.36(-0.32%) |
Aug 30, 2021 | 111.34 | 111.81 | 111.15 | 111.49 | 55,676 | +0.30(+0.27%) |
Aug 27, 2021 | 110.48 | 111.32 | 110.48 | 111.19 | 36,415 | +1.00(+0.91%) |
Aug 26, 2021 | 110.71 | 110.71 | 110.11 | 110.19 | 73,520 | -0.60(-0.54%) |
Aug 25, 2021 | 110.29 | 111.09 | 110.16 | 110.79 | 32,580 | +0.46(+0.41%) |
Aug 24, 2021 | 110.00 | 110.58 | 110.00 | 110.34 | 34,618 | +0.43(+0.39%) |
Aug 23, 2021 | 109.44 | 110.15 | 109.44 | 109.91 | 76,219 | +0.85(+0.78%) |
Aug 20, 2021 | 108.73 | 109.22 | 108.58 | 109.06 | 48,567 | +0.67(+0.62%) |
Aug 19, 2021 | 108.25 | 108.87 | 107.94 | 108.39 | 64,988 | -0.55(-0.51%) |
Aug 18, 2021 | 109.86 | 110.13 | 108.84 | 108.94 | 56,829 | -1.04(-0.94%) |
Aug 17, 2021 | 110.55 | 110.55 | 109.20 | 109.98 | 37,699 | -1.07(-0.96%) |
Aug 16, 2021 | 110.32 | 111.06 | 109.92 | 111.05 | 77,978 | +0.35(+0.32%) |
Aug 13, 2021 | 111.14 | 111.14 | 110.59 | 110.70 | 51,185 | -0.13(-0.11%) |
Aug 12, 2021 | 111.21 | 111.21 | 110.59 | 110.82 | 33,424 | -0.24(-0.22%) |
Aug 11, 2021 | 110.25 | 111.06 | 110.16 | 111.06 | 89,014 | +1.17(+1.07%) |
Aug 10, 2021 | 109.54 | 110.13 | 109.34 | 109.89 | 42,833 | +0.66(+0.60%) |
Aug 09, 2021 | 109.18 | 109.49 | 108.92 | 109.23 | 84,703 | -0.28(-0.26%) |
Aug 06, 2021 | 109.32 | 109.67 | 109.32 | 109.51 | 74,523 | +0.48(+0.44%) |
Aug 05, 2021 | 108.68 | 109.34 | 108.67 | 109.04 | 110,431 | +0.65(+0.60%) |
Aug 04, 2021 | 108.92 | 109.23 | 108.28 | 108.39 | 187,966 | -1.10(-1.00%) |
Aug 03, 2021 | 108.46 | 109.48 | 107.87 | 109.48 | 156,662 | +0.98(+0.90%) |
Aug 02, 2021 | 109.47 | 110.45 | 108.42 | 108.50 | 531,898 | -0.74(-0.67%) |
Jul 30, 2021 | 108.90 | 109.43 | 108.88 | 109.24 | 31,092 | -0.36(-0.33%) |
Jul 29, 2021 | 109.54 | 109.98 | 109.16 | 109.60 | 40,758 | +0.33(+0.30%) |
Jul 28, 2021 | 109.36 | 109.66 | 108.70 | 109.27 | 26,691 | +0.03(+0.03%) |
Jul 27, 2021 | 109.34 | 109.57 | 108.57 | 109.24 | 27,805 | -0.51(-0.47%) |
Jul 26, 2021 | 109.64 | 109.83 | 109.18 | 109.76 | 53,955 | -0.12(-0.11%) |
Jul 23, 2021 | 109.26 | 109.96 | 109.16 | 109.87 | 74,294 | +0.86(+0.79%) |
Jul 22, 2021 | 109.22 | 109.39 | 108.83 | 109.01 | 23,470 | -0.31(-0.28%) |
Jul 21, 2021 | 108.64 | 109.41 | 108.36 | 109.32 | 93,108 | +1.15(+1.07%) |
Jul 20, 2021 | 106.17 | 108.47 | 106.03 | 108.17 | 525,995 | +2.47(+2.34%) |
Jul 19, 2021 | 106.34 | 106.34 | 104.92 | 105.69 | 146,864 | -2.10(-1.94%) |
Jul 16, 2021 | 108.96 | 109.08 | 107.74 | 107.79 | 40,195 | -0.84(-0.78%) |
Jul 15, 2021 | 107.97 | 108.88 | 107.97 | 108.63 | 44,910 | -0.02(-0.02%) |
Jul 14, 2021 | 109.12 | 109.34 | 108.34 | 108.65 | 349,508 | +0.05(+0.04%) |
Jul 13, 2021 | 109.29 | 109.35 | 108.60 | 108.60 | 39,606 | -0.88(-0.80%) |
Jul 12, 2021 | 108.78 | 109.51 | 108.65 | 109.48 | 40,419 | +0.16(+0.15%) |
Jul 09, 2021 | 108.25 | 109.32 | 108.25 | 109.32 | 58,584 | +1.77(+1.64%) |
Jul 08, 2021 | 107.16 | 108.17 | 106.83 | 107.55 | 195,888 | -1.50(-1.38%) |
Jul 07, 2021 | 107.99 | 109.06 | 107.83 | 109.06 | 60,118 | +1.18(+1.10%) |
Jul 06, 2021 | 108.36 | 108.36 | 106.86 | 107.87 | 181,323 | -0.78(-0.71%) |
Jul 02, 2021 | 108.36 | 108.73 | 108.18 | 108.65 | 160,777 | +0.31(+0.29%) |
Jul 01, 2021 | 107.92 | 108.34 | 107.88 | 108.34 | 626,883 | +0.55(+0.51%) |
Jun 30, 2021 | 107.04 | 107.86 | 107.04 | 107.79 | 63,916 | +0.50(+0.46%) |
Jun 29, 2021 | 107.82 | 107.95 | 107.22 | 107.29 | 78,688 | -0.12(-0.11%) |
Jun 28, 2021 | 107.62 | 107.62 | 107.02 | 107.41 | 87,459 | -0.39(-0.36%) |
Jun 25, 2021 | 107.98 | 107.98 | 107.55 | 107.80 | 38,740 | +0.29(+0.27%) |
Jun 24, 2021 | 107.03 | 107.64 | 106.83 | 107.50 | 63,785 | +0.98(+0.92%) |
Jun 23, 2021 | 106.99 | 107.08 | 106.51 | 106.53 | 56,177 | -0.19(-0.18%) |
Jun 22, 2021 | 106.22 | 106.84 | 105.88 | 106.72 | 83,924 | +0.32(+0.30%) |
Jun 21, 2021 | 105.00 | 106.51 | 104.84 | 106.40 | 95,144 | +2.00(+1.91%) |
Jun 18, 2021 | 104.66 | 105.03 | 104.35 | 104.40 | 83,644 | -1.24(-1.18%) |
Jun 17, 2021 | 106.32 | 106.78 | 104.76 | 105.64 | 228,063 | -0.99(-0.93%) |
Jun 16, 2021 | 107.76 | 107.76 | 106.32 | 106.63 | 44,863 | -1.06(-0.98%) |
Jun 15, 2021 | 107.67 | 107.76 | 107.17 | 107.69 | 69,086 | +0.27(+0.25%) |
Jun 14, 2021 | 107.90 | 107.90 | 106.89 | 107.42 | 74,844 | -0.35(-0.32%) |
Jun 11, 2021 | 107.50 | 107.81 | 107.27 | 107.77 | 49,900 | +0.39(+0.36%) |
Jun 10, 2021 | 107.82 | 108.19 | 107.26 | 107.38 | 43,005 | -0.13(-0.12%) |
Jun 09, 2021 | 108.64 | 108.64 | 107.46 | 107.51 | 50,461 | -0.84(-0.78%) |
Jun 08, 2021 | 108.38 | 108.49 | 107.70 | 108.35 | 47,384 | +0.37(+0.34%) |
Jun 07, 2021 | 109.01 | 109.01 | 107.79 | 107.98 | 63,278 | -0.82(-0.76%) |
Jun 04, 2021 | 108.47 | 108.83 | 108.30 | 108.81 | 69,095 | +0.62(+0.57%) |
Jun 03, 2021 | 108.31 | 108.60 | 107.47 | 108.19 | 72,336 | -0.34(-0.32%) |
Jun 02, 2021 | 109.30 | 109.30 | 108.42 | 108.53 | 84,939 | -0.26(-0.24%) |