Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 103.10 | 110.50 | 103.10 | 107.70 | 995 | +5.70(+5.59%) |
Aug 30, 2021 | 102.80 | 112.22 | 100.50 | 102.00 | 2,343 | -0.70(-0.68%) |
Aug 27, 2021 | 105.60 | 109.80 | 102.50 | 102.70 | 1,168 | -1.10(-1.06%) |
Aug 26, 2021 | 99.00 | 104.30 | 98.00 | 103.80 | 1,576 | +6.60(+6.79%) |
Aug 25, 2021 | 93.50 | 98.80 | 90.90 | 97.20 | 1,184 | +5.70(+6.23%) |
Aug 24, 2021 | 94.50 | 94.50 | 89.90 | 91.50 | 1,551 | -2.80(-2.97%) |
Aug 23, 2021 | 94.00 | 99.00 | 93.10 | 94.30 | 3,731 | +1.90(+2.06%) |
Aug 20, 2021 | 88.00 | 96.80 | 88.00 | 92.40 | 1,893 | +4.40(+5.00%) |
Aug 19, 2021 | 91.10 | 95.97 | 88.00 | 88.00 | 2,292 | -3.10(-3.40%) |
Aug 18, 2021 | 93.45 | 93.68 | 87.68 | 91.10 | 1,054 | +1.00(+1.11%) |
Aug 17, 2021 | 95.00 | 95.10 | 90.00 | 90.10 | 1,177 | -5.90(-6.15%) |
Aug 16, 2021 | 102.08 | 102.08 | 95.10 | 96.00 | 782 | -6.90(-6.71%) |
Aug 13, 2021 | 112.30 | 120.20 | 102.90 | 102.90 | 2,029 | -14.80(-12.57%) |
Aug 12, 2021 | 123.60 | 125.17 | 115.95 | 117.70 | 1,214 | -5.90(-4.77%) |
Aug 11, 2021 | 122.41 | 126.93 | 121.00 | 123.60 | 222 | -4.60(-3.59%) |
Aug 10, 2021 | 132.00 | 132.00 | 125.60 | 128.20 | 773 | +5.70(+4.65%) |
Aug 09, 2021 | 117.20 | 132.00 | 117.20 | 122.50 | 1,013 | +4.20(+3.55%) |
Aug 06, 2021 | 111.80 | 119.60 | 111.50 | 118.30 | 1,026 | +6.50(+5.81%) |
Aug 05, 2021 | 113.20 | 113.20 | 111.80 | 111.80 | 276 | -0.90(-0.80%) |
Aug 04, 2021 | 113.00 | 115.70 | 112.70 | 112.70 | 283 | -2.00(-1.74%) |
Aug 03, 2021 | 116.90 | 117.94 | 112.50 | 114.70 | 973 | -1.80(-1.55%) |
Aug 02, 2021 | 116.50 | 120.00 | 114.20 | 116.50 | 1,365 | +0.80(+0.69%) |
Jul 30, 2021 | 121.40 | 123.20 | 115.70 | 115.70 | 1,020 | -5.70(-4.70%) |
Jul 29, 2021 | 118.90 | 123.85 | 118.90 | 121.40 | 477 | +1.00(+0.83%) |
Jul 28, 2021 | 125.80 | 126.15 | 119.90 | 120.40 | 587 | -2.10(-1.71%) |
Jul 27, 2021 | 128.50 | 132.53 | 122.40 | 122.50 | 326 | -6.30(-4.89%) |
Jul 26, 2021 | 132.60 | 132.60 | 128.70 | 128.80 | 360 | -4.60(-3.45%) |
Jul 23, 2021 | 131.80 | 133.40 | 130.77 | 133.40 | 432 | +3.20(+2.46%) |
Jul 22, 2021 | 133.20 | 134.20 | 127.80 | 130.20 | 321 | -0.70(-0.53%) |
Jul 21, 2021 | 126.10 | 134.60 | 124.70 | 130.90 | 1,003 | +3.70(+2.91%) |
Jul 20, 2021 | 125.70 | 131.60 | 124.52 | 127.20 | 1,341 | -0.10(-0.08%) |
Jul 19, 2021 | 127.60 | 130.20 | 125.80 | 127.30 | 966 | -2.90(-2.23%) |
Jul 16, 2021 | 134.80 | 136.40 | 129.30 | 130.20 | 801 | -2.90(-2.18%) |
Jul 15, 2021 | 130.00 | 134.90 | 126.50 | 133.10 | 1,529 | +4.00(+3.10%) |
Jul 14, 2021 | 132.20 | 133.70 | 121.30 | 129.10 | 1,255 | +2.10(+1.65%) |
Jul 13, 2021 | 122.30 | 127.40 | 121.20 | 127.00 | 2,813 | +2.00(+1.60%) |
Jul 12, 2021 | 127.30 | 128.35 | 124.00 | 125.00 | 336 | -4.60(-3.55%) |
Jul 09, 2021 | 128.70 | 134.20 | 126.90 | 129.60 | 3,462 | +0.20(+0.15%) |
Jul 08, 2021 | 134.40 | 134.40 | 128.20 | 129.40 | 856 | -7.50(-5.48%) |
Jul 07, 2021 | 138.20 | 138.20 | 129.20 | 136.90 | 3,798 | +1.60(+1.18%) |
Jul 06, 2021 | 140.00 | 140.00 | 134.30 | 135.30 | 1,632 | -4.70(-3.36%) |
Jul 02, 2021 | 139.80 | 140.50 | 136.39 | 140.00 | 1,414 | +0.10(+0.07%) |
Jul 01, 2021 | 137.30 | 142.00 | 135.50 | 139.90 | 1,720 | -0.10(-0.07%) |
Jun 30, 2021 | 138.40 | 140.00 | 132.50 | 140.00 | 2,688 | +1.40(+1.01%) |
Jun 29, 2021 | 136.90 | 140.00 | 129.90 | 138.60 | 2,820 | +5.70(+4.29%) |
Jun 28, 2021 | 131.10 | 138.92 | 129.05 | 132.90 | 3,881 | -2.80(-2.06%) |
Jun 25, 2021 | 124.80 | 145.90 | 123.11 | 135.70 | 9,268 | +12.70(+10.33%) |
Jun 24, 2021 | 121.30 | 121.30 | 119.34 | 123.00 | 4,799 | +0.50(+0.41%) |
Jun 23, 2021 | 114.00 | 127.10 | 114.00 | 122.50 | 16,817 | +9.20(+8.12%) |
Jun 22, 2021 | 115.50 | 118.34 | 113.30 | 113.30 | 3,076 | -2.70(-2.33%) |
Jun 21, 2021 | 121.20 | 124.20 | 115.50 | 116.00 | 2,517 | -5.00(-4.13%) |
Jun 18, 2021 | 130.20 | 133.90 | 118.90 | 121.00 | 5,351 | -9.30(-7.14%) |
Jun 17, 2021 | 132.00 | 137.50 | 130.30 | 130.30 | 2,001 | +0.00(+0.00%) |
Jun 16, 2021 | 134.60 | 136.40 | 130.30 | 130.30 | 4,127 | -6.30(-4.61%) |
Jun 15, 2021 | 136.20 | 140.55 | 135.00 | 136.60 | 3,003 | -1.30(-0.94%) |
Jun 14, 2021 | 139.10 | 143.01 | 137.20 | 137.90 | 2,818 | -1.10(-0.79%) |
Jun 11, 2021 | 136.30 | 145.34 | 136.30 | 139.00 | 2,413 | +3.40(+2.51%) |
Jun 10, 2021 | 136.10 | 139.70 | 133.10 | 135.60 | 2,924 | +1.70(+1.27%) |
Jun 09, 2021 | 136.00 | 139.90 | 132.50 | 133.90 | 3,707 | -2.15(-1.58%) |
Jun 08, 2021 | 138.10 | 144.10 | 134.90 | 136.05 | 6,039 | +0.05(+0.04%) |
Jun 07, 2021 | 148.10 | 153.50 | 131.30 | 136.00 | 5,735 | -12.20(-8.23%) |
Jun 04, 2021 | 154.80 | 156.40 | 146.68 | 148.20 | 1,251 | -5.20(-3.39%) |
Jun 03, 2021 | 156.60 | 162.50 | 145.40 | 153.40 | 6,984 | -3.30(-2.11%) |
Jun 02, 2021 | 159.70 | 167.32 | 155.70 | 156.70 | 2,277 | -2.60(-1.63%) |