Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.26 | 111.26 | 109.03 | 110.72 | 49,327,148 | -0.60(-0.54%) |
Aug 30, 2021 | 112.61 | 114.49 | 111.26 | 111.32 | 56,111,008 | -0.07(-0.06%) |
Aug 27, 2021 | 108.01 | 111.78 | 107.80 | 111.39 | 61,030,020 | +4.13(+3.85%) |
Aug 26, 2021 | 108.57 | 109.23 | 106.84 | 107.26 | 51,671,124 | -1.04(-0.96%) |
Aug 25, 2021 | 108.13 | 109.91 | 107.45 | 108.30 | 45,468,896 | +0.65(+0.60%) |
Aug 24, 2021 | 109.45 | 109.61 | 107.28 | 107.65 | 51,207,588 | -1.12(-1.03%) |
Aug 23, 2021 | 105.29 | 109.02 | 104.87 | 108.77 | 68,795,400 | +4.12(+3.94%) |
Aug 20, 2021 | 104.32 | 105.98 | 103.99 | 104.65 | 55,227,576 | +0.95(+0.92%) |
Aug 19, 2021 | 103.31 | 106.18 | 101.97 | 103.70 | 71,090,664 | +0.27(+0.26%) |
Aug 18, 2021 | 107.35 | 108.07 | 103.27 | 103.43 | 79,345,904 | -4.13(-3.84%) |
Aug 17, 2021 | 106.64 | 108.70 | 105.35 | 107.56 | 74,037,256 | +0.08(+0.07%) |
Aug 16, 2021 | 110.20 | 111.58 | 105.86 | 107.48 | 73,349,824 | -3.07(-2.78%) |
Aug 13, 2021 | 107.17 | 111.71 | 106.57 | 110.55 | 100,135,752 | +4.05(+3.80%) |
Aug 12, 2021 | 107.39 | 108.44 | 105.86 | 106.50 | 60,605,632 | -1.18(-1.10%) |
Aug 11, 2021 | 107.60 | 109.79 | 105.62 | 107.68 | 91,762,032 | +1.20(+1.13%) |
Aug 10, 2021 | 107.89 | 109.17 | 104.36 | 106.48 | 112,979,096 | -1.10(-1.02%) |
Aug 09, 2021 | 111.31 | 112.33 | 107.06 | 107.58 | 115,688,120 | -2.52(-2.29%) |
Aug 06, 2021 | 110.55 | 116.26 | 109.70 | 110.10 | 143,899,024 | -2.24(-1.99%) |
Aug 05, 2021 | 116.63 | 117.68 | 111.59 | 112.34 | 137,808,688 | -6.43(-5.41%) |
Aug 04, 2021 | 114.36 | 122.48 | 114.20 | 118.77 | 225,204,896 | +6.21(+5.52%) |
Aug 03, 2021 | 108.15 | 114.85 | 107.66 | 112.56 | 157,579,424 | +3.91(+3.60%) |
Aug 02, 2021 | 105.93 | 110.33 | 103.83 | 108.65 | 115,529,688 | +2.46(+2.32%) |
Jul 30, 2021 | 101.60 | 106.97 | 101.38 | 106.19 | 125,632,016 | +3.24(+3.15%) |
Jul 29, 2021 | 96.58 | 105.74 | 96.58 | 102.95 | 163,997,632 | +5.02(+5.13%) |
Jul 28, 2021 | 93.44 | 98.71 | 89.65 | 97.93 | 140,721,056 | +6.90(+7.58%) |
Jul 27, 2021 | 92.94 | 94.10 | 89.10 | 91.03 | 69,262,720 | -0.79(-0.86%) |
Jul 26, 2021 | 92.01 | 92.75 | 91.12 | 91.82 | 27,624,804 | -0.33(-0.36%) |
Jul 23, 2021 | 91.35 | 92.37 | 90.19 | 92.15 | 31,708,906 | +0.94(+1.03%) |
Jul 22, 2021 | 89.40 | 91.36 | 89.08 | 91.21 | 33,698,408 | +1.80(+2.01%) |
Jul 21, 2021 | 87.25 | 89.49 | 86.90 | 89.41 | 29,508,482 | +2.30(+2.64%) |
Jul 20, 2021 | 87.09 | 87.77 | 85.17 | 87.11 | 28,070,336 | +0.53(+0.61%) |
Jul 19, 2021 | 84.99 | 87.23 | 84.24 | 86.58 | 39,217,448 | +0.69(+0.80%) |
Jul 16, 2021 | 87.32 | 88.03 | 85.68 | 85.89 | 35,896,432 | -1.04(-1.20%) |
Jul 15, 2021 | 89.78 | 89.78 | 86.18 | 86.93 | 38,910,328 | -2.12(-2.38%) |
Jul 14, 2021 | 90.76 | 91.39 | 88.94 | 89.05 | 28,091,664 | -1.21(-1.34%) |
Jul 13, 2021 | 90.48 | 91.41 | 89.83 | 90.26 | 30,366,148 | -0.55(-0.61%) |
Jul 12, 2021 | 91.22 | 91.90 | 89.65 | 90.81 | 28,514,404 | -0.09(-0.10%) |
Jul 09, 2021 | 90.04 | 91.26 | 88.53 | 90.90 | 35,278,420 | +1.16(+1.29%) |
Jul 08, 2021 | 87.86 | 90.34 | 87.45 | 89.74 | 45,651,376 | -0.80(-0.88%) |
Jul 07, 2021 | 95.02 | 95.44 | 90.31 | 90.54 | 51,461,968 | -3.93(-4.16%) |
Jul 06, 2021 | 94.88 | 95.41 | 93.32 | 94.47 | 44,902,212 | -0.23(-0.24%) |
Jul 02, 2021 | 93.28 | 95.27 | 92.20 | 94.70 | 51,342,976 | +1.39(+1.49%) |
Jul 01, 2021 | 94.04 | 94.17 | 91.70 | 93.31 | 58,032,604 | -0.62(-0.66%) |
Jun 30, 2021 | 90.82 | 94.33 | 90.60 | 93.93 | 70,663,160 | +4.41(+4.93%) |
Jun 29, 2021 | 87.41 | 90.30 | 86.66 | 89.52 | 46,143,184 | +2.44(+2.80%) |
Jun 28, 2021 | 86.38 | 88.00 | 86.15 | 87.08 | 30,238,380 | +1.46(+1.71%) |
Jun 25, 2021 | 86.34 | 86.36 | 85.10 | 85.62 | 27,804,538 | -0.48(-0.56%) |
Jun 24, 2021 | 84.39 | 87.14 | 84.36 | 86.10 | 42,205,784 | +2.28(+2.72%) |
Jun 23, 2021 | 83.83 | 84.48 | 83.16 | 83.82 | 25,983,348 | +0.24(+0.29%) |
Jun 22, 2021 | 82.90 | 84.04 | 82.48 | 83.58 | 32,094,868 | +0.99(+1.20%) |
Jun 21, 2021 | 83.49 | 84.19 | 82.21 | 82.59 | 44,380,616 | -2.06(-2.43%) |
Jun 18, 2021 | 84.28 | 85.77 | 83.48 | 84.65 | 58,736,804 | +0.10(+0.12%) |
Jun 17, 2021 | 80.77 | 85.37 | 80.57 | 84.55 | 77,772,408 | +4.44(+5.54%) |
Jun 16, 2021 | 80.75 | 81.45 | 78.96 | 80.11 | 29,579,220 | -0.36(-0.45%) |
Jun 15, 2021 | 81.59 | 81.68 | 80.22 | 80.47 | 26,176,044 | -1.08(-1.32%) |
Jun 14, 2021 | 81.51 | 81.55 | 80.20 | 81.55 | 27,818,396 | +0.24(+0.30%) |
Jun 11, 2021 | 81.61 | 82.33 | 80.70 | 81.31 | 24,312,284 | -0.25(-0.31%) |
Jun 10, 2021 | 80.02 | 81.71 | 79.70 | 81.56 | 28,590,640 | +1.60(+2.00%) |
Jun 09, 2021 | 81.09 | 81.68 | 79.80 | 79.96 | 28,487,086 | -0.93(-1.15%) |
Jun 08, 2021 | 81.87 | 82.64 | 80.45 | 80.89 | 26,942,556 | -0.46(-0.57%) |
Jun 07, 2021 | 81.40 | 81.68 | 80.38 | 81.35 | 28,993,692 | -0.23(-0.28%) |
Jun 04, 2021 | 80.92 | 82.19 | 80.81 | 81.58 | 26,387,860 | +1.30(+1.62%) |
Jun 03, 2021 | 81.13 | 81.89 | 80.30 | 80.28 | 29,796,536 | -1.69(-2.06%) |
Jun 02, 2021 | 81.00 | 82.59 | 80.66 | 81.97 | 35,189,968 | +1.16(+1.44%) |