Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 103.46 | 103.64 | 102.92 | 103.51 | 38,244 | +0.18(+0.17%) |
Aug 30, 2021 | 104.96 | 104.96 | 103.24 | 103.33 | 58,394 | -1.22(-1.17%) |
Aug 27, 2021 | 102.97 | 104.58 | 102.97 | 104.55 | 47,105 | +1.76(+1.71%) |
Aug 26, 2021 | 103.61 | 103.96 | 102.69 | 102.79 | 89,300 | -0.41(-0.40%) |
Aug 25, 2021 | 102.44 | 103.74 | 102.44 | 103.20 | 60,082 | +0.88(+0.86%) |
Aug 24, 2021 | 102.02 | 102.40 | 101.84 | 102.33 | 98,849 | +0.92(+0.90%) |
Aug 23, 2021 | 101.17 | 101.92 | 101.17 | 101.41 | 112,108 | +1.01(+1.01%) |
Aug 20, 2021 | 99.36 | 100.53 | 99.36 | 100.40 | 35,142 | +1.08(+1.08%) |
Aug 19, 2021 | 99.02 | 99.94 | 98.61 | 99.32 | 110,209 | -0.78(-0.78%) |
Aug 18, 2021 | 100.97 | 102.12 | 100.05 | 100.11 | 84,964 | -1.30(-1.28%) |
Aug 17, 2021 | 101.72 | 102.11 | 100.53 | 101.41 | 106,240 | -1.07(-1.04%) |
Aug 16, 2021 | 102.21 | 102.48 | 101.18 | 102.48 | 151,974 | -0.21(-0.20%) |
Aug 13, 2021 | 103.53 | 103.53 | 102.39 | 102.69 | 230,714 | -0.78(-0.76%) |
Aug 12, 2021 | 103.18 | 103.53 | 102.72 | 103.47 | 73,739 | +0.46(+0.45%) |
Aug 11, 2021 | 102.30 | 103.01 | 101.91 | 103.01 | 46,277 | +1.06(+1.04%) |
Aug 10, 2021 | 101.28 | 102.51 | 101.02 | 101.95 | 1,567,571 | +0.69(+0.68%) |
Aug 09, 2021 | 100.68 | 101.53 | 100.08 | 101.26 | 424,531 | +0.58(+0.57%) |
Aug 06, 2021 | 99.63 | 100.75 | 99.61 | 100.68 | 49,684 | +1.85(+1.87%) |
Aug 05, 2021 | 97.78 | 98.90 | 97.78 | 98.83 | 65,947 | +1.31(+1.35%) |
Aug 04, 2021 | 96.89 | 98.33 | 96.88 | 97.52 | 72,628 | -0.12(-0.13%) |
Aug 03, 2021 | 98.21 | 98.21 | 96.37 | 97.64 | 104,363 | -0.22(-0.22%) |
Aug 02, 2021 | 98.03 | 99.06 | 97.78 | 97.86 | 97,802 | +0.41(+0.42%) |
Jul 30, 2021 | 97.56 | 98.59 | 97.14 | 97.45 | 61,304 | -0.42(-0.42%) |
Jul 29, 2021 | 97.50 | 98.22 | 97.22 | 97.87 | 43,939 | +0.98(+1.01%) |
Jul 28, 2021 | 96.76 | 97.32 | 96.23 | 96.89 | 34,707 | +0.33(+0.34%) |
Jul 27, 2021 | 96.38 | 96.84 | 95.91 | 96.56 | 153,810 | -0.42(-0.43%) |
Jul 26, 2021 | 96.18 | 96.97 | 96.18 | 96.97 | 509,160 | +0.46(+0.48%) |
Jul 23, 2021 | 96.76 | 97.04 | 96.09 | 96.51 | 44,690 | +0.39(+0.40%) |
Jul 22, 2021 | 96.57 | 96.57 | 95.82 | 96.12 | 38,272 | -0.55(-0.57%) |
Jul 21, 2021 | 95.32 | 96.92 | 95.32 | 96.67 | 161,795 | +2.19(+2.32%) |
Jul 20, 2021 | 92.22 | 95.24 | 92.22 | 94.48 | 1,580,386 | +2.31(+2.51%) |
Jul 19, 2021 | 92.26 | 92.30 | 91.48 | 92.17 | 55,558 | -2.01(-2.14%) |
Jul 16, 2021 | 96.00 | 96.00 | 93.98 | 94.18 | 56,601 | -1.30(-1.36%) |
Jul 15, 2021 | 94.88 | 96.32 | 94.85 | 95.48 | 45,710 | -0.03(-0.03%) |
Jul 14, 2021 | 96.42 | 97.13 | 95.18 | 95.51 | 63,163 | -0.81(-0.84%) |
Jul 13, 2021 | 96.88 | 96.88 | 95.77 | 96.32 | 45,444 | -0.42(-0.44%) |
Jul 12, 2021 | 94.95 | 97.06 | 94.62 | 96.75 | 75,310 | +1.57(+1.65%) |
Jul 09, 2021 | 94.04 | 95.18 | 93.80 | 95.18 | 43,167 | +2.33(+2.51%) |
Jul 08, 2021 | 93.13 | 93.60 | 92.45 | 92.85 | 71,834 | -1.97(-2.08%) |
Jul 07, 2021 | 95.04 | 95.20 | 93.71 | 94.82 | 97,499 | -0.52(-0.54%) |
Jul 06, 2021 | 96.59 | 96.59 | 94.62 | 95.34 | 65,740 | -1.24(-1.28%) |
Jul 02, 2021 | 96.83 | 96.83 | 96.10 | 96.58 | 21,085 | -0.12(-0.13%) |
Jul 01, 2021 | 96.84 | 96.88 | 96.33 | 96.70 | 43,277 | +0.33(+0.34%) |
Jun 30, 2021 | 95.69 | 96.38 | 95.69 | 96.37 | 23,713 | +0.50(+0.52%) |
Jun 29, 2021 | 96.01 | 96.62 | 95.70 | 95.87 | 69,617 | +1.12(+1.19%) |
Jun 28, 2021 | 95.82 | 95.82 | 94.23 | 94.74 | 36,035 | -1.07(-1.11%) |
Jun 25, 2021 | 95.24 | 95.85 | 94.78 | 95.81 | 28,676 | +0.97(+1.03%) |
Jun 24, 2021 | 94.10 | 94.94 | 93.85 | 94.84 | 32,679 | +1.27(+1.35%) |
Jun 23, 2021 | 93.36 | 93.89 | 93.17 | 93.57 | 112,369 | +0.60(+0.65%) |
Jun 22, 2021 | 93.08 | 93.28 | 92.23 | 92.97 | 65,919 | -0.04(-0.04%) |
Jun 21, 2021 | 91.67 | 93.06 | 91.46 | 93.01 | 45,156 | +2.21(+2.43%) |
Jun 18, 2021 | 92.70 | 92.70 | 90.68 | 90.80 | 97,252 | -2.91(-3.10%) |
Jun 17, 2021 | 95.98 | 95.98 | 92.88 | 93.71 | 61,068 | -1.75(-1.83%) |
Jun 16, 2021 | 95.08 | 95.85 | 94.16 | 95.45 | 32,357 | +0.26(+0.28%) |
Jun 15, 2021 | 95.34 | 95.73 | 94.45 | 95.19 | 1,793,669 | +0.17(+0.18%) |
Jun 14, 2021 | 95.91 | 95.91 | 94.53 | 95.02 | 46,928 | -0.79(-0.83%) |
Jun 11, 2021 | 94.98 | 95.81 | 94.98 | 95.81 | 42,909 | +0.97(+1.03%) |
Jun 10, 2021 | 96.49 | 96.51 | 94.72 | 94.84 | 48,964 | -0.84(-0.88%) |
Jun 09, 2021 | 96.26 | 96.32 | 95.52 | 95.68 | 31,097 | -0.75(-0.78%) |
Jun 08, 2021 | 96.28 | 96.63 | 95.60 | 96.43 | 34,941 | -0.18(-0.19%) |
Jun 07, 2021 | 97.41 | 97.41 | 96.55 | 96.61 | 63,762 | -0.71(-0.73%) |
Jun 04, 2021 | 97.54 | 97.54 | 96.38 | 97.32 | 38,140 | +0.24(+0.25%) |
Jun 03, 2021 | 96.37 | 97.54 | 95.97 | 97.07 | 71,808 | +0.27(+0.28%) |
Jun 02, 2021 | 96.79 | 96.91 | 96.27 | 96.80 | 82,602 | +0.16(+0.17%) |