Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 95.98 | 96.52 | 92.16 | 92.51 | 397,206 | -4.11(-4.25%) |
Aug 30, 2021 | 98.75 | 99.24 | 96.54 | 96.62 | 260,945 | -0.79(-0.81%) |
Aug 27, 2021 | 95.09 | 98.21 | 93.71 | 97.41 | 275,973 | +2.34(+2.46%) |
Aug 26, 2021 | 99.68 | 99.68 | 93.90 | 95.07 | 307,503 | -3.88(-3.92%) |
Aug 25, 2021 | 97.08 | 100.00 | 97.05 | 98.95 | 249,141 | +2.01(+2.07%) |
Aug 24, 2021 | 93.41 | 98.21 | 93.20 | 96.94 | 224,207 | +3.39(+3.62%) |
Aug 23, 2021 | 93.60 | 94.91 | 92.66 | 93.55 | 241,299 | +0.25(+0.27%) |
Aug 20, 2021 | 92.04 | 94.12 | 91.88 | 93.30 | 256,966 | +1.39(+1.51%) |
Aug 19, 2021 | 94.37 | 95.67 | 91.75 | 91.91 | 347,511 | -3.99(-4.16%) |
Aug 18, 2021 | 94.33 | 97.11 | 94.33 | 95.90 | 317,992 | +1.29(+1.36%) |
Aug 17, 2021 | 98.20 | 98.22 | 93.34 | 94.61 | 429,374 | -4.68(-4.71%) |
Aug 16, 2021 | 98.96 | 102.50 | 97.25 | 99.29 | 227,048 | -0.82(-0.82%) |
Aug 13, 2021 | 102.32 | 102.80 | 100.01 | 100.11 | 165,070 | -1.48(-1.46%) |
Aug 12, 2021 | 102.94 | 105.48 | 101.21 | 101.59 | 218,002 | -1.75(-1.69%) |
Aug 11, 2021 | 100.93 | 103.55 | 100.28 | 103.34 | 241,775 | +2.78(+2.76%) |
Aug 10, 2021 | 100.31 | 102.07 | 99.04 | 100.56 | 232,033 | +1.15(+1.16%) |
Aug 09, 2021 | 99.01 | 101.24 | 97.48 | 99.41 | 255,965 | +0.49(+0.50%) |
Aug 06, 2021 | 100.64 | 101.17 | 98.50 | 98.92 | 183,729 | -0.81(-0.81%) |
Aug 05, 2021 | 97.80 | 100.68 | 97.53 | 99.73 | 326,455 | +2.48(+2.55%) |
Aug 04, 2021 | 96.67 | 99.06 | 96.28 | 97.25 | 283,457 | -0.25(-0.26%) |
Aug 03, 2021 | 99.06 | 99.13 | 96.45 | 97.50 | 269,024 | -1.73(-1.74%) |
Aug 02, 2021 | 99.77 | 102.00 | 98.91 | 99.23 | 255,641 | +0.02(+0.02%) |
Jul 30, 2021 | 99.57 | 101.80 | 98.59 | 99.21 | 325,784 | -1.49(-1.48%) |
Jul 29, 2021 | 96.86 | 101.60 | 96.24 | 100.70 | 493,794 | +5.19(+5.43%) |
Jul 28, 2021 | 98.36 | 98.90 | 94.24 | 95.51 | 359,103 | -2.27(-2.32%) |
Jul 27, 2021 | 97.44 | 97.95 | 93.16 | 97.78 | 463,650 | -0.18(-0.18%) |
Jul 26, 2021 | 93.58 | 99.27 | 93.58 | 97.96 | 503,083 | +4.39(+4.69%) |
Jul 23, 2021 | 97.75 | 98.29 | 93.53 | 93.57 | 776,820 | -3.29(-3.40%) |
Jul 22, 2021 | 98.31 | 99.35 | 94.72 | 96.86 | 1,198,758 | -0.92(-0.94%) |
Jul 21, 2021 | 97.90 | 101.91 | 93.35 | 97.78 | 3,265,399 | -14.46(-12.88%) |
Jul 20, 2021 | 107.60 | 113.38 | 106.64 | 112.24 | 1,065,523 | +5.77(+5.42%) |
Jul 19, 2021 | 106.50 | 107.43 | 102.55 | 106.47 | 506,279 | -1.58(-1.46%) |
Jul 16, 2021 | 108.71 | 112.56 | 107.98 | 108.05 | 306,362 | +0.10(+0.09%) |
Jul 15, 2021 | 113.65 | 114.26 | 106.65 | 107.95 | 576,646 | -6.05(-5.31%) |
Jul 14, 2021 | 111.84 | 116.00 | 111.79 | 114.00 | 620,380 | +2.16(+1.93%) |
Jul 13, 2021 | 107.90 | 112.07 | 107.14 | 111.84 | 339,420 | +3.78(+3.50%) |
Jul 12, 2021 | 106.89 | 109.58 | 106.59 | 108.06 | 321,836 | -0.15(-0.14%) |
Jul 09, 2021 | 106.56 | 109.40 | 106.21 | 108.21 | 256,050 | +3.84(+3.68%) |
Jul 08, 2021 | 104.88 | 107.74 | 102.00 | 104.37 | 266,057 | -3.38(-3.14%) |
Jul 07, 2021 | 108.00 | 110.11 | 105.11 | 107.75 | 255,038 | -0.68(-0.63%) |
Jul 06, 2021 | 109.72 | 110.36 | 105.27 | 108.43 | 410,476 | -0.83(-0.76%) |
Jul 02, 2021 | 110.24 | 110.63 | 108.35 | 109.26 | 373,284 | -1.01(-0.92%) |
Jul 01, 2021 | 110.68 | 112.37 | 109.84 | 110.27 | 397,822 | +0.32(+0.29%) |
Jun 30, 2021 | 110.11 | 111.33 | 109.16 | 109.95 | 342,799 | +0.14(+0.13%) |
Jun 29, 2021 | 112.30 | 112.77 | 108.15 | 109.81 | 377,816 | -3.16(-2.80%) |
Jun 28, 2021 | 109.01 | 113.87 | 107.11 | 112.97 | 375,274 | +4.77(+4.41%) |
Jun 25, 2021 | 111.43 | 113.50 | 107.82 | 108.20 | 1,075,793 | -3.23(-2.90%) |
Jun 24, 2021 | 110.76 | 112.57 | 109.66 | 111.43 | 334,036 | +3.54(+3.28%) |
Jun 23, 2021 | 107.52 | 108.44 | 106.26 | 107.89 | 281,637 | +1.47(+1.38%) |
Jun 22, 2021 | 101.97 | 107.56 | 101.97 | 106.42 | 395,614 | +3.48(+3.38%) |
Jun 21, 2021 | 101.99 | 103.52 | 99.60 | 102.94 | 386,558 | +1.55(+1.53%) |
Jun 18, 2021 | 104.79 | 106.20 | 100.89 | 101.39 | 675,069 | -4.89(-4.60%) |
Jun 17, 2021 | 106.61 | 107.22 | 102.89 | 106.28 | 436,959 | -1.12(-1.04%) |
Jun 16, 2021 | 112.01 | 112.01 | 107.33 | 107.40 | 428,398 | -5.37(-4.76%) |
Jun 15, 2021 | 115.45 | 115.93 | 112.23 | 112.77 | 497,600 | -3.16(-2.73%) |
Jun 14, 2021 | 118.43 | 119.07 | 114.75 | 115.93 | 287,013 | -1.93(-1.64%) |
Jun 11, 2021 | 115.00 | 118.10 | 115.00 | 117.86 | 286,816 | +3.13(+2.73%) |
Jun 10, 2021 | 121.60 | 121.98 | 114.53 | 114.73 | 332,004 | -5.67(-4.71%) |
Jun 09, 2021 | 118.40 | 121.05 | 117.70 | 120.40 | 387,246 | +1.59(+1.34%) |
Jun 08, 2021 | 117.71 | 120.52 | 116.38 | 118.81 | 358,267 | +1.44(+1.23%) |
Jun 07, 2021 | 112.45 | 117.93 | 112.45 | 117.37 | 394,990 | +5.84(+5.24%) |
Jun 04, 2021 | 109.45 | 112.66 | 108.21 | 111.53 | 364,747 | +2.20(+2.01%) |
Jun 03, 2021 | 112.09 | 112.09 | 106.06 | 109.33 | 457,632 | -3.24(-2.88%) |
Jun 02, 2021 | 112.34 | 113.16 | 111.00 | 112.57 | 559,533 | +0.56(+0.50%) |