Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 103.78 | 103.97 | 103.25 | 103.83 | 38,124 | +0.18(+0.17%) |
Aug 30, 2021 | 105.29 | 105.29 | 103.57 | 103.65 | 58,211 | -1.22(-1.16%) |
Aug 27, 2021 | 103.29 | 104.91 | 103.29 | 104.87 | 46,957 | +1.76(+1.71%) |
Aug 26, 2021 | 103.94 | 104.29 | 103.02 | 103.11 | 89,020 | -0.42(-0.40%) |
Aug 25, 2021 | 102.76 | 104.07 | 102.76 | 103.53 | 59,893 | +0.88(+0.86%) |
Aug 24, 2021 | 102.34 | 102.72 | 102.17 | 102.65 | 98,539 | +0.92(+0.90%) |
Aug 23, 2021 | 101.48 | 102.24 | 101.48 | 101.73 | 111,757 | +1.01(+1.01%) |
Aug 20, 2021 | 99.67 | 100.85 | 99.67 | 100.72 | 35,031 | +1.08(+1.08%) |
Aug 19, 2021 | 99.33 | 100.25 | 98.92 | 99.64 | 109,863 | -0.79(-0.78%) |
Aug 18, 2021 | 101.28 | 102.44 | 100.36 | 100.42 | 84,697 | -1.31(-1.28%) |
Aug 17, 2021 | 102.04 | 102.43 | 100.84 | 101.73 | 105,907 | -1.07(-1.04%) |
Aug 16, 2021 | 102.53 | 102.80 | 101.50 | 102.80 | 151,497 | -0.21(-0.20%) |
Aug 13, 2021 | 103.85 | 103.85 | 102.71 | 103.01 | 229,991 | -0.79(-0.76%) |
Aug 12, 2021 | 103.50 | 103.85 | 103.04 | 103.79 | 73,507 | +0.46(+0.45%) |
Aug 11, 2021 | 102.62 | 103.33 | 102.23 | 103.33 | 46,131 | +1.06(+1.04%) |
Aug 10, 2021 | 101.60 | 102.83 | 101.34 | 102.27 | 1,562,658 | +0.69(+0.68%) |
Aug 09, 2021 | 101.00 | 101.85 | 100.39 | 101.58 | 423,200 | +0.58(+0.57%) |
Aug 06, 2021 | 99.94 | 101.07 | 99.92 | 101.00 | 49,528 | +1.86(+1.87%) |
Aug 05, 2021 | 98.08 | 99.21 | 98.08 | 99.14 | 65,741 | +1.32(+1.35%) |
Aug 04, 2021 | 97.19 | 98.64 | 97.19 | 97.83 | 72,400 | -0.12(-0.13%) |
Aug 03, 2021 | 98.52 | 98.52 | 96.67 | 97.95 | 104,036 | -0.22(-0.22%) |
Aug 02, 2021 | 98.34 | 99.37 | 98.08 | 98.17 | 97,495 | +0.41(+0.42%) |
Jul 30, 2021 | 97.86 | 98.90 | 97.45 | 97.76 | 61,112 | -0.42(-0.42%) |
Jul 29, 2021 | 97.81 | 98.53 | 97.52 | 98.18 | 43,801 | +0.98(+1.01%) |
Jul 28, 2021 | 97.07 | 97.63 | 96.53 | 97.19 | 34,598 | +0.33(+0.34%) |
Jul 27, 2021 | 96.68 | 97.14 | 96.21 | 96.86 | 153,328 | -0.42(-0.43%) |
Jul 26, 2021 | 96.48 | 97.28 | 96.48 | 97.28 | 507,564 | +0.46(+0.48%) |
Jul 23, 2021 | 97.07 | 97.34 | 96.40 | 96.81 | 44,550 | +0.39(+0.40%) |
Jul 22, 2021 | 96.87 | 96.87 | 96.12 | 96.43 | 38,152 | -0.55(-0.57%) |
Jul 21, 2021 | 95.62 | 97.22 | 95.62 | 96.97 | 161,288 | +2.20(+2.32%) |
Jul 20, 2021 | 92.51 | 95.53 | 92.51 | 94.78 | 1,575,433 | +2.32(+2.51%) |
Jul 19, 2021 | 92.55 | 92.59 | 91.77 | 92.46 | 55,384 | -2.02(-2.14%) |
Jul 16, 2021 | 96.30 | 96.30 | 94.28 | 94.47 | 56,424 | -1.31(-1.36%) |
Jul 15, 2021 | 95.17 | 96.62 | 95.15 | 95.78 | 45,567 | -0.03(-0.03%) |
Jul 14, 2021 | 96.72 | 97.44 | 95.48 | 95.81 | 62,965 | -0.81(-0.84%) |
Jul 13, 2021 | 97.18 | 97.18 | 96.07 | 96.62 | 45,302 | -0.43(-0.44%) |
Jul 12, 2021 | 95.25 | 97.36 | 94.92 | 97.05 | 75,074 | +1.57(+1.65%) |
Jul 09, 2021 | 94.33 | 95.48 | 94.09 | 95.48 | 43,032 | +2.34(+2.51%) |
Jul 08, 2021 | 93.42 | 93.89 | 92.74 | 93.14 | 71,609 | -1.98(-2.08%) |
Jul 07, 2021 | 95.34 | 95.50 | 94.01 | 95.12 | 97,193 | -0.52(-0.54%) |
Jul 06, 2021 | 96.90 | 96.90 | 94.92 | 95.64 | 65,534 | -1.24(-1.28%) |
Jul 02, 2021 | 97.14 | 97.14 | 96.41 | 96.88 | 21,019 | -0.12(-0.13%) |
Jul 01, 2021 | 97.14 | 97.18 | 96.63 | 97.00 | 43,141 | +0.33(+0.34%) |
Jun 30, 2021 | 95.99 | 96.69 | 95.99 | 96.67 | 23,639 | +0.50(+0.52%) |
Jun 29, 2021 | 96.31 | 96.93 | 96.00 | 96.17 | 69,399 | +1.13(+1.19%) |
Jun 28, 2021 | 96.12 | 96.12 | 94.52 | 95.04 | 35,923 | -1.07(-1.11%) |
Jun 25, 2021 | 95.54 | 96.15 | 95.08 | 96.11 | 28,587 | +0.98(+1.03%) |
Jun 24, 2021 | 94.40 | 95.24 | 94.14 | 95.14 | 32,577 | +1.27(+1.35%) |
Jun 23, 2021 | 93.65 | 94.19 | 93.46 | 93.87 | 112,017 | +0.61(+0.65%) |
Jun 22, 2021 | 93.38 | 93.57 | 92.52 | 93.26 | 65,712 | -0.04(-0.04%) |
Jun 21, 2021 | 91.95 | 93.36 | 91.75 | 93.30 | 45,014 | +2.22(+2.43%) |
Jun 18, 2021 | 92.99 | 92.99 | 90.97 | 91.08 | 96,947 | -2.92(-3.10%) |
Jun 17, 2021 | 96.28 | 96.28 | 93.18 | 94.00 | 60,876 | -1.75(-1.83%) |
Jun 16, 2021 | 95.38 | 96.15 | 94.46 | 95.75 | 32,256 | +0.27(+0.28%) |
Jun 15, 2021 | 95.64 | 96.03 | 94.75 | 95.49 | 1,788,047 | +0.17(+0.18%) |
Jun 14, 2021 | 96.21 | 96.21 | 94.83 | 95.32 | 46,781 | -0.80(-0.83%) |
Jun 11, 2021 | 95.28 | 96.11 | 95.28 | 96.11 | 42,775 | +0.98(+1.03%) |
Jun 10, 2021 | 96.79 | 96.81 | 95.01 | 95.14 | 48,810 | -0.84(-0.88%) |
Jun 09, 2021 | 96.56 | 96.62 | 95.82 | 95.98 | 31,000 | -0.76(-0.78%) |
Jun 08, 2021 | 96.58 | 96.93 | 95.90 | 96.73 | 34,832 | -0.18(-0.19%) |
Jun 07, 2021 | 97.72 | 97.72 | 96.85 | 96.91 | 63,562 | -0.71(-0.73%) |
Jun 04, 2021 | 97.85 | 97.85 | 96.69 | 97.62 | 38,020 | +0.25(+0.25%) |
Jun 03, 2021 | 96.67 | 97.85 | 96.27 | 97.38 | 71,583 | +0.27(+0.28%) |
Jun 02, 2021 | 97.09 | 97.22 | 96.57 | 97.10 | 82,343 | +0.16(+0.17%) |