Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 103.13 | 103.38 | 101.43 | 101.55 | 827,001 | -1.30(-1.27%) |
Aug 30, 2021 | 103.50 | 103.82 | 102.44 | 102.85 | 645,366 | +0.06(+0.06%) |
Aug 27, 2021 | 101.67 | 103.23 | 101.20 | 102.79 | 1,013,096 | +1.75(+1.73%) |
Aug 26, 2021 | 101.45 | 102.33 | 100.59 | 101.04 | 781,103 | -0.60(-0.59%) |
Aug 25, 2021 | 98.94 | 102.14 | 98.51 | 101.64 | 1,269,988 | +3.12(+3.17%) |
Aug 24, 2021 | 97.23 | 98.82 | 97.00 | 98.51 | 813,399 | +1.53(+1.58%) |
Aug 23, 2021 | 96.75 | 97.53 | 96.05 | 96.98 | 638,010 | +1.20(+1.26%) |
Aug 20, 2021 | 95.16 | 95.89 | 94.66 | 95.78 | 610,667 | +0.42(+0.44%) |
Aug 19, 2021 | 94.47 | 95.76 | 94.39 | 95.36 | 824,806 | -0.36(-0.37%) |
Aug 18, 2021 | 94.21 | 96.46 | 94.06 | 95.72 | 890,617 | +1.18(+1.25%) |
Aug 17, 2021 | 95.59 | 95.59 | 92.36 | 94.53 | 1,046,764 | -1.91(-1.98%) |
Aug 16, 2021 | 96.23 | 96.97 | 95.80 | 96.44 | 630,630 | -0.50(-0.51%) |
Aug 13, 2021 | 97.84 | 98.11 | 96.52 | 96.94 | 639,914 | -0.89(-0.90%) |
Aug 12, 2021 | 97.64 | 98.98 | 96.86 | 97.83 | 1,206,059 | +1.21(+1.26%) |
Aug 11, 2021 | 94.02 | 96.80 | 93.59 | 96.61 | 1,467,366 | +2.88(+3.08%) |
Aug 10, 2021 | 91.74 | 94.34 | 90.79 | 93.73 | 817,301 | +2.15(+2.35%) |
Aug 09, 2021 | 91.29 | 92.05 | 89.60 | 91.58 | 815,417 | -0.27(-0.29%) |
Aug 06, 2021 | 93.09 | 94.05 | 91.55 | 91.85 | 743,693 | -0.18(-0.19%) |
Aug 05, 2021 | 87.83 | 93.75 | 87.83 | 92.03 | 1,222,962 | +3.47(+3.92%) |
Aug 04, 2021 | 90.04 | 90.48 | 88.54 | 88.56 | 1,060,146 | -2.13(-2.35%) |
Aug 03, 2021 | 89.09 | 90.80 | 87.83 | 90.69 | 874,756 | +2.07(+2.33%) |
Aug 02, 2021 | 91.36 | 92.91 | 88.54 | 88.62 | 692,177 | -1.79(-1.98%) |
Jul 30, 2021 | 90.39 | 91.36 | 90.04 | 90.41 | 633,841 | -0.55(-0.60%) |
Jul 29, 2021 | 90.40 | 91.40 | 89.58 | 90.95 | 640,895 | +1.78(+2.00%) |
Jul 28, 2021 | 87.84 | 90.08 | 86.47 | 89.17 | 761,933 | +1.56(+1.78%) |
Jul 27, 2021 | 87.07 | 88.27 | 86.62 | 87.61 | 642,909 | -0.09(-0.10%) |
Jul 26, 2021 | 89.45 | 90.15 | 87.34 | 87.70 | 687,197 | -1.58(-1.77%) |
Jul 23, 2021 | 89.22 | 89.44 | 88.25 | 89.28 | 543,188 | +0.55(+0.62%) |
Jul 22, 2021 | 88.92 | 89.40 | 88.10 | 88.74 | 601,528 | -0.33(-0.37%) |
Jul 21, 2021 | 89.01 | 90.08 | 88.76 | 89.06 | 607,696 | +1.24(+1.42%) |
Jul 20, 2021 | 84.84 | 88.36 | 84.47 | 87.82 | 951,467 | +2.84(+3.35%) |
Jul 19, 2021 | 85.55 | 86.16 | 83.94 | 84.98 | 886,389 | -2.49(-2.84%) |
Jul 16, 2021 | 88.39 | 88.93 | 87.09 | 87.46 | 932,200 | -0.39(-0.44%) |
Jul 15, 2021 | 87.28 | 89.27 | 86.97 | 87.85 | 795,679 | -0.48(-0.54%) |
Jul 14, 2021 | 89.92 | 90.89 | 87.86 | 88.33 | 627,018 | -0.92(-1.04%) |
Jul 13, 2021 | 89.53 | 89.92 | 88.86 | 89.25 | 691,945 | -0.89(-0.98%) |
Jul 12, 2021 | 89.20 | 90.51 | 88.20 | 90.14 | 726,276 | +0.84(+0.94%) |
Jul 09, 2021 | 88.20 | 89.65 | 87.92 | 89.30 | 909,132 | +2.52(+2.90%) |
Jul 08, 2021 | 85.98 | 88.08 | 84.60 | 86.79 | 1,411,690 | -0.71(-0.81%) |
Jul 07, 2021 | 86.51 | 88.39 | 86.47 | 87.49 | 1,627,227 | -0.02(-0.02%) |
Jul 06, 2021 | 89.15 | 89.15 | 86.47 | 87.51 | 911,888 | -1.53(-1.72%) |
Jul 02, 2021 | 90.26 | 90.38 | 88.57 | 89.04 | 804,918 | -1.22(-1.36%) |
Jul 01, 2021 | 91.36 | 91.36 | 89.87 | 90.27 | 728,622 | +0.19(+0.21%) |
Jun 30, 2021 | 89.78 | 90.70 | 89.31 | 90.08 | 1,046,388 | -0.08(-0.09%) |
Jun 29, 2021 | 91.15 | 91.59 | 89.88 | 90.16 | 708,137 | -0.48(-0.53%) |
Jun 28, 2021 | 91.68 | 92.24 | 89.49 | 90.64 | 735,460 | -1.11(-1.21%) |
Jun 25, 2021 | 91.93 | 92.57 | 91.55 | 91.75 | 2,027,395 | +0.25(+0.27%) |
Jun 24, 2021 | 89.95 | 91.96 | 89.17 | 91.50 | 1,409,610 | +2.23(+2.49%) |
Jun 23, 2021 | 88.90 | 90.15 | 88.26 | 89.27 | 1,062,012 | +0.87(+0.99%) |
Jun 22, 2021 | 87.79 | 88.86 | 86.75 | 88.40 | 1,285,781 | +0.73(+0.83%) |
Jun 21, 2021 | 86.25 | 88.37 | 86.25 | 87.67 | 1,783,204 | +2.29(+2.68%) |
Jun 18, 2021 | 85.09 | 86.14 | 84.71 | 85.39 | 2,192,570 | -1.23(-1.42%) |
Jun 17, 2021 | 90.55 | 91.10 | 86.58 | 86.62 | 1,831,616 | -3.93(-4.34%) |
Jun 16, 2021 | 91.31 | 91.55 | 89.86 | 90.55 | 1,085,618 | -0.94(-1.03%) |
Jun 15, 2021 | 90.94 | 91.84 | 90.55 | 91.49 | 690,282 | +0.34(+0.37%) |
Jun 14, 2021 | 92.26 | 93.06 | 90.62 | 91.15 | 836,871 | -0.41(-0.45%) |
Jun 11, 2021 | 91.76 | 92.49 | 90.84 | 91.56 | 1,608,886 | +0.45(+0.49%) |
Jun 10, 2021 | 93.20 | 93.41 | 90.87 | 91.11 | 1,748,988 | -1.16(-1.26%) |
Jun 09, 2021 | 93.47 | 93.91 | 92.22 | 92.28 | 757,656 | -1.67(-1.78%) |
Jun 08, 2021 | 92.68 | 94.30 | 91.94 | 93.94 | 984,667 | +2.27(+2.47%) |
Jun 07, 2021 | 92.39 | 92.75 | 91.12 | 91.68 | 1,087,086 | -0.91(-0.99%) |
Jun 04, 2021 | 93.07 | 93.68 | 91.42 | 92.59 | 856,545 | -0.30(-0.32%) |
Jun 03, 2021 | 92.50 | 93.26 | 90.69 | 92.89 | 812,160 | -0.09(-0.10%) |
Jun 02, 2021 | 95.97 | 96.09 | 92.37 | 92.98 | 1,498,789 | -2.88(-3.01%) |