Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 113.13 | 114.35 | 111.57 | 114.25 | 3,349,568 | +1.20(+1.06%) |
Aug 30, 2021 | 113.49 | 114.85 | 113.05 | 113.06 | 3,261,231 | +0.17(+0.15%) |
Aug 27, 2021 | 111.09 | 113.31 | 111.07 | 112.88 | 3,675,847 | +2.13(+1.92%) |
Aug 26, 2021 | 109.01 | 111.88 | 108.59 | 110.76 | 3,544,246 | +2.14(+1.97%) |
Aug 25, 2021 | 107.50 | 109.24 | 107.42 | 108.61 | 3,202,270 | +1.32(+1.23%) |
Aug 24, 2021 | 105.41 | 107.46 | 105.41 | 107.29 | 2,820,918 | +2.09(+1.99%) |
Aug 23, 2021 | 103.21 | 105.78 | 103.21 | 105.20 | 3,153,005 | +2.24(+2.18%) |
Aug 20, 2021 | 100.78 | 103.19 | 100.63 | 102.96 | 2,245,396 | +2.66(+2.65%) |
Aug 19, 2021 | 99.51 | 101.60 | 98.48 | 100.30 | 3,186,130 | -0.96(-0.95%) |
Aug 18, 2021 | 102.11 | 102.54 | 101.24 | 101.26 | 2,001,815 | -1.25(-1.22%) |
Aug 17, 2021 | 103.69 | 104.15 | 101.92 | 102.51 | 2,017,415 | -1.77(-1.70%) |
Aug 16, 2021 | 103.88 | 104.78 | 102.75 | 104.29 | 2,480,989 | -0.04(-0.03%) |
Aug 13, 2021 | 103.21 | 104.55 | 103.14 | 104.32 | 2,797,374 | +1.18(+1.15%) |
Aug 12, 2021 | 103.52 | 103.72 | 102.71 | 103.14 | 3,333,334 | -0.87(-0.84%) |
Aug 11, 2021 | 104.50 | 104.52 | 102.97 | 104.01 | 3,373,165 | +0.58(+0.56%) |
Aug 10, 2021 | 104.12 | 104.62 | 103.24 | 103.43 | 2,925,692 | -0.38(-0.37%) |
Aug 09, 2021 | 104.14 | 104.37 | 103.05 | 103.81 | 2,554,761 | -0.05(-0.04%) |
Aug 06, 2021 | 105.09 | 105.50 | 102.91 | 103.86 | 5,163,672 | -1.28(-1.22%) |
Aug 05, 2021 | 106.53 | 106.91 | 104.52 | 105.14 | 3,606,898 | -0.95(-0.90%) |
Aug 04, 2021 | 104.53 | 106.29 | 104.10 | 106.09 | 2,456,779 | +1.44(+1.38%) |
Aug 03, 2021 | 105.06 | 105.34 | 103.55 | 104.65 | 2,953,726 | -0.03(-0.03%) |
Aug 02, 2021 | 105.50 | 106.23 | 104.61 | 104.68 | 2,693,639 | -0.07(-0.07%) |
Jul 30, 2021 | 105.05 | 105.47 | 104.30 | 104.75 | 3,265,586 | -0.66(-0.63%) |
Jul 29, 2021 | 103.56 | 105.82 | 103.43 | 105.41 | 3,180,753 | +2.11(+2.05%) |
Jul 28, 2021 | 103.11 | 103.83 | 101.49 | 103.30 | 3,613,757 | +0.14(+0.13%) |
Jul 27, 2021 | 101.99 | 103.41 | 101.45 | 103.16 | 3,914,900 | +0.83(+0.81%) |
Jul 26, 2021 | 100.26 | 102.49 | 100.26 | 102.33 | 3,837,019 | +1.80(+1.79%) |
Jul 23, 2021 | 101.08 | 102.20 | 99.70 | 100.53 | 4,412,970 | +1.06(+1.06%) |
Jul 22, 2021 | 97.83 | 100.28 | 97.03 | 99.48 | 6,214,397 | +3.92(+4.10%) |
Jul 21, 2021 | 94.18 | 95.87 | 94.05 | 95.56 | 4,003,655 | +1.76(+1.88%) |
Jul 20, 2021 | 90.52 | 94.36 | 90.33 | 93.80 | 4,722,754 | +3.71(+4.12%) |
Jul 19, 2021 | 90.83 | 91.01 | 89.69 | 90.08 | 3,476,354 | -2.23(-2.42%) |
Jul 16, 2021 | 92.08 | 93.25 | 91.87 | 92.32 | 3,852,597 | -0.27(-0.29%) |
Jul 15, 2021 | 91.25 | 92.94 | 90.51 | 92.59 | 5,151,223 | +3.48(+3.90%) |
Jul 14, 2021 | 90.55 | 90.96 | 88.99 | 89.11 | 2,466,347 | -1.07(-1.18%) |
Jul 13, 2021 | 92.26 | 92.36 | 90.08 | 90.17 | 2,688,839 | -1.90(-2.06%) |
Jul 12, 2021 | 90.66 | 92.12 | 90.16 | 92.07 | 4,394,539 | +1.99(+2.21%) |
Jul 09, 2021 | 88.97 | 90.09 | 88.68 | 90.08 | 2,295,709 | +1.33(+1.50%) |
Jul 08, 2021 | 88.02 | 89.95 | 87.21 | 88.76 | 3,676,263 | -0.56(-0.63%) |
Jul 07, 2021 | 88.12 | 89.47 | 88.00 | 89.32 | 3,152,736 | +1.21(+1.37%) |
Jul 06, 2021 | 88.29 | 88.47 | 87.20 | 88.11 | 3,532,138 | -0.10(-0.11%) |
Jul 02, 2021 | 88.24 | 88.51 | 87.61 | 88.21 | 2,307,511 | +0.49(+0.56%) |
Jul 01, 2021 | 87.75 | 88.22 | 87.42 | 87.72 | 3,581,493 | -0.03(-0.03%) |
Jun 30, 2021 | 89.00 | 89.39 | 87.41 | 87.74 | 4,802,963 | -1.63(-1.83%) |
Jun 29, 2021 | 89.72 | 90.01 | 88.78 | 89.38 | 2,978,048 | -0.27(-0.30%) |
Jun 28, 2021 | 89.11 | 90.50 | 88.68 | 89.65 | 3,278,976 | +0.63(+0.71%) |
Jun 25, 2021 | 90.10 | 90.95 | 87.73 | 89.02 | 42,062,964 | -0.97(-1.07%) |
Jun 24, 2021 | 90.55 | 91.01 | 89.70 | 89.98 | 7,136,800 | +0.04(+0.04%) |
Jun 23, 2021 | 89.24 | 90.34 | 89.18 | 89.95 | 4,682,473 | +1.06(+1.19%) |
Jun 22, 2021 | 88.80 | 89.74 | 88.44 | 88.89 | 5,018,823 | +0.09(+0.10%) |
Jun 21, 2021 | 87.61 | 88.98 | 87.40 | 88.80 | 5,336,996 | +1.74(+2.00%) |
Jun 18, 2021 | 86.85 | 88.04 | 86.33 | 87.06 | 7,028,668 | -0.68(-0.77%) |
Jun 17, 2021 | 88.94 | 90.00 | 86.98 | 87.74 | 6,272,217 | -1.22(-1.37%) |
Jun 16, 2021 | 88.02 | 89.78 | 87.98 | 88.96 | 5,074,037 | +1.05(+1.19%) |
Jun 15, 2021 | 86.75 | 88.23 | 86.32 | 87.91 | 4,236,140 | +1.54(+1.79%) |
Jun 14, 2021 | 86.36 | 87.15 | 86.23 | 86.36 | 3,600,050 | +0.18(+0.21%) |
Jun 11, 2021 | 84.92 | 86.20 | 84.70 | 86.18 | 3,748,521 | +1.58(+1.87%) |
Jun 10, 2021 | 85.50 | 85.97 | 84.57 | 84.60 | 4,481,664 | -0.49(-0.57%) |
Jun 09, 2021 | 85.38 | 85.97 | 85.09 | 85.09 | 2,721,886 | -0.37(-0.43%) |
Jun 08, 2021 | 85.58 | 85.81 | 84.94 | 85.46 | 2,984,621 | +0.19(+0.22%) |
Jun 07, 2021 | 84.83 | 85.88 | 84.73 | 85.27 | 4,582,540 | +1.08(+1.29%) |
Jun 04, 2021 | 84.01 | 84.28 | 83.47 | 84.19 | 2,560,385 | +0.79(+0.95%) |
Jun 03, 2021 | 83.04 | 83.69 | 82.55 | 83.39 | 3,157,788 | +0.08(+0.10%) |
Jun 02, 2021 | 83.45 | 83.90 | 82.86 | 83.31 | 2,681,427 | -0.17(-0.21%) |