Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.68 | 111.89 | 110.97 | 111.14 | 32,902 | -0.36(-0.32%) |
Aug 30, 2021 | 111.34 | 111.82 | 111.16 | 111.50 | 55,673 | +0.30(+0.27%) |
Aug 27, 2021 | 110.49 | 111.32 | 110.49 | 111.20 | 36,413 | +1.00(+0.91%) |
Aug 26, 2021 | 110.71 | 110.72 | 110.12 | 110.20 | 73,516 | -0.60(-0.54%) |
Aug 25, 2021 | 110.30 | 111.10 | 110.17 | 110.80 | 32,578 | +0.46(+0.41%) |
Aug 24, 2021 | 110.00 | 110.59 | 110.00 | 110.34 | 34,616 | +0.43(+0.39%) |
Aug 23, 2021 | 109.45 | 110.16 | 109.45 | 109.92 | 76,215 | +0.85(+0.78%) |
Aug 20, 2021 | 108.73 | 109.23 | 108.59 | 109.06 | 48,565 | +0.67(+0.62%) |
Aug 19, 2021 | 108.26 | 108.88 | 107.95 | 108.39 | 64,984 | -0.55(-0.51%) |
Aug 18, 2021 | 109.87 | 110.14 | 108.85 | 108.95 | 56,826 | -1.04(-0.94%) |
Aug 17, 2021 | 110.56 | 110.56 | 109.21 | 109.98 | 37,697 | -1.07(-0.96%) |
Aug 16, 2021 | 110.33 | 111.07 | 109.92 | 111.05 | 77,973 | +0.35(+0.32%) |
Aug 13, 2021 | 111.15 | 111.15 | 110.60 | 110.70 | 51,182 | -0.13(-0.11%) |
Aug 12, 2021 | 111.22 | 111.22 | 110.60 | 110.83 | 33,422 | -0.24(-0.22%) |
Aug 11, 2021 | 110.26 | 111.07 | 110.17 | 111.07 | 89,009 | +1.17(+1.07%) |
Aug 10, 2021 | 109.55 | 110.14 | 109.34 | 109.90 | 42,831 | +0.66(+0.60%) |
Aug 09, 2021 | 109.19 | 109.50 | 108.93 | 109.24 | 84,699 | -0.28(-0.26%) |
Aug 06, 2021 | 109.33 | 109.67 | 109.33 | 109.52 | 74,519 | +0.48(+0.44%) |
Aug 05, 2021 | 108.69 | 109.34 | 108.67 | 109.04 | 110,425 | +0.65(+0.60%) |
Aug 04, 2021 | 108.92 | 109.23 | 108.29 | 108.39 | 187,955 | -1.10(-1.00%) |
Aug 03, 2021 | 108.46 | 109.49 | 107.88 | 109.49 | 156,653 | +0.98(+0.90%) |
Aug 02, 2021 | 109.48 | 110.46 | 108.42 | 108.51 | 531,868 | -0.74(-0.67%) |
Jul 30, 2021 | 108.91 | 109.43 | 108.89 | 109.25 | 31,090 | -0.36(-0.33%) |
Jul 29, 2021 | 109.55 | 109.98 | 109.17 | 109.61 | 40,756 | +0.33(+0.30%) |
Jul 28, 2021 | 109.36 | 109.67 | 108.71 | 109.28 | 26,690 | +0.03(+0.03%) |
Jul 27, 2021 | 109.34 | 109.58 | 108.57 | 109.25 | 27,803 | -0.51(-0.47%) |
Jul 26, 2021 | 109.65 | 109.84 | 109.19 | 109.76 | 53,952 | -0.12(-0.11%) |
Jul 23, 2021 | 109.27 | 109.97 | 109.17 | 109.88 | 74,290 | +0.86(+0.79%) |
Jul 22, 2021 | 109.23 | 109.39 | 108.84 | 109.02 | 23,468 | -0.31(-0.28%) |
Jul 21, 2021 | 108.65 | 109.41 | 108.36 | 109.33 | 93,103 | +1.15(+1.07%) |
Jul 20, 2021 | 106.17 | 108.48 | 106.03 | 108.17 | 525,966 | +2.47(+2.34%) |
Jul 19, 2021 | 106.35 | 106.35 | 104.93 | 105.70 | 146,856 | -2.10(-1.94%) |
Jul 16, 2021 | 108.97 | 109.09 | 107.74 | 107.79 | 40,193 | -0.84(-0.78%) |
Jul 15, 2021 | 107.98 | 108.89 | 107.98 | 108.64 | 44,907 | -0.02(-0.02%) |
Jul 14, 2021 | 109.12 | 109.34 | 108.35 | 108.66 | 349,488 | +0.05(+0.04%) |
Jul 13, 2021 | 109.30 | 109.36 | 108.61 | 108.61 | 39,603 | -0.88(-0.80%) |
Jul 12, 2021 | 108.78 | 109.52 | 108.66 | 109.48 | 40,417 | +0.16(+0.15%) |
Jul 09, 2021 | 108.26 | 109.33 | 108.26 | 109.33 | 58,581 | +1.77(+1.64%) |
Jul 08, 2021 | 107.16 | 108.18 | 106.83 | 107.56 | 195,877 | -1.50(-1.38%) |
Jul 07, 2021 | 108.00 | 109.06 | 107.84 | 109.06 | 60,115 | +1.18(+1.10%) |
Jul 06, 2021 | 108.36 | 108.36 | 106.87 | 107.88 | 181,313 | -0.78(-0.71%) |
Jul 02, 2021 | 108.36 | 108.73 | 108.19 | 108.66 | 160,768 | +0.31(+0.29%) |
Jul 01, 2021 | 107.93 | 108.35 | 107.89 | 108.35 | 626,848 | +0.55(+0.51%) |
Jun 30, 2021 | 107.05 | 107.87 | 107.05 | 107.79 | 63,912 | +0.50(+0.46%) |
Jun 29, 2021 | 107.82 | 107.96 | 107.23 | 107.30 | 78,684 | -0.12(-0.11%) |
Jun 28, 2021 | 107.63 | 107.63 | 107.03 | 107.41 | 87,454 | -0.39(-0.36%) |
Jun 25, 2021 | 107.99 | 107.99 | 107.56 | 107.80 | 38,737 | +0.29(+0.27%) |
Jun 24, 2021 | 107.04 | 107.65 | 106.83 | 107.51 | 63,781 | +0.98(+0.92%) |
Jun 23, 2021 | 107.00 | 107.08 | 106.51 | 106.53 | 56,174 | -0.19(-0.18%) |
Jun 22, 2021 | 106.22 | 106.84 | 105.88 | 106.73 | 83,919 | +0.32(+0.30%) |
Jun 21, 2021 | 105.01 | 106.51 | 104.84 | 106.41 | 95,138 | +2.00(+1.91%) |
Jun 18, 2021 | 104.67 | 105.04 | 104.36 | 104.41 | 83,639 | -1.24(-1.18%) |
Jun 17, 2021 | 106.33 | 106.78 | 104.77 | 105.65 | 228,050 | -0.99(-0.93%) |
Jun 16, 2021 | 107.76 | 107.76 | 106.33 | 106.64 | 44,861 | -1.06(-0.98%) |
Jun 15, 2021 | 107.68 | 107.76 | 107.17 | 107.70 | 69,082 | +0.27(+0.25%) |
Jun 14, 2021 | 107.91 | 107.91 | 106.90 | 107.42 | 74,839 | -0.35(-0.32%) |
Jun 11, 2021 | 107.51 | 107.81 | 107.28 | 107.77 | 49,898 | +0.39(+0.36%) |
Jun 10, 2021 | 107.82 | 108.20 | 107.27 | 107.39 | 43,002 | -0.13(-0.12%) |
Jun 09, 2021 | 108.65 | 108.65 | 107.47 | 107.51 | 50,459 | -0.84(-0.78%) |
Jun 08, 2021 | 108.39 | 108.49 | 107.70 | 108.36 | 47,381 | +0.37(+0.34%) |
Jun 07, 2021 | 109.02 | 109.02 | 107.80 | 107.99 | 63,275 | -0.82(-0.76%) |
Jun 04, 2021 | 108.47 | 108.84 | 108.30 | 108.81 | 69,091 | +0.62(+0.57%) |
Jun 03, 2021 | 108.32 | 108.61 | 107.47 | 108.19 | 72,332 | -0.34(-0.32%) |
Jun 02, 2021 | 109.31 | 109.31 | 108.42 | 108.54 | 84,934 | -0.26(-0.24%) |