Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.12 | 107.90 | 106.78 | 107.47 | 275,499 | +0.28(+0.26%) |
Aug 30, 2021 | 108.74 | 108.92 | 106.62 | 107.19 | 264,440 | -1.53(-1.41%) |
Aug 27, 2021 | 105.61 | 109.12 | 105.18 | 108.72 | 286,260 | +3.23(+3.07%) |
Aug 26, 2021 | 105.46 | 106.83 | 104.88 | 105.49 | 306,000 | -0.58(-0.55%) |
Aug 25, 2021 | 106.57 | 106.97 | 104.99 | 106.07 | 196,479 | -1.35(-1.26%) |
Aug 24, 2021 | 108.69 | 109.28 | 107.21 | 107.42 | 215,629 | -0.79(-0.73%) |
Aug 23, 2021 | 106.78 | 108.74 | 105.71 | 108.21 | 298,228 | +3.32(+3.17%) |
Aug 20, 2021 | 105.40 | 106.67 | 104.74 | 104.89 | 348,853 | -0.98(-0.93%) |
Aug 19, 2021 | 106.19 | 107.59 | 104.59 | 105.88 | 318,907 | -0.50(-0.47%) |
Aug 18, 2021 | 109.76 | 109.76 | 106.34 | 106.38 | 376,190 | -3.13(-2.86%) |
Aug 17, 2021 | 109.94 | 110.83 | 108.63 | 109.51 | 317,442 | -1.08(-0.98%) |
Aug 16, 2021 | 112.15 | 112.33 | 110.50 | 110.59 | 260,971 | -1.47(-1.31%) |
Aug 13, 2021 | 110.71 | 112.20 | 110.14 | 112.06 | 253,029 | +2.15(+1.96%) |
Aug 12, 2021 | 111.14 | 112.23 | 107.38 | 109.90 | 473,172 | -1.05(-0.95%) |
Aug 11, 2021 | 110.34 | 111.85 | 110.11 | 110.95 | 347,727 | +2.06(+1.89%) |
Aug 10, 2021 | 110.12 | 110.57 | 108.59 | 108.90 | 256,303 | -1.33(-1.21%) |
Aug 09, 2021 | 110.62 | 111.44 | 109.71 | 110.23 | 247,375 | -1.81(-1.61%) |
Aug 06, 2021 | 111.39 | 112.47 | 110.15 | 112.04 | 337,697 | -0.74(-0.66%) |
Aug 05, 2021 | 114.34 | 114.50 | 112.51 | 112.78 | 213,622 | -1.67(-1.46%) |
Aug 04, 2021 | 117.71 | 118.03 | 114.33 | 114.45 | 290,943 | -2.33(-1.99%) |
Aug 03, 2021 | 116.22 | 117.49 | 115.66 | 116.78 | 204,245 | +0.66(+0.57%) |
Aug 02, 2021 | 117.26 | 117.26 | 115.45 | 116.12 | 167,543 | -1.19(-1.01%) |
Jul 30, 2021 | 116.77 | 118.36 | 116.53 | 117.31 | 234,022 | +0.03(+0.02%) |
Jul 29, 2021 | 116.27 | 118.29 | 116.17 | 117.28 | 276,923 | +2.70(+2.36%) |
Jul 28, 2021 | 113.32 | 114.69 | 112.88 | 114.58 | 293,032 | +0.76(+0.67%) |
Jul 27, 2021 | 113.23 | 114.22 | 112.79 | 113.81 | 230,159 | +0.62(+0.55%) |
Jul 26, 2021 | 112.60 | 113.96 | 112.51 | 113.19 | 287,651 | +0.78(+0.70%) |
Jul 23, 2021 | 111.70 | 112.75 | 110.71 | 112.41 | 164,546 | +0.42(+0.38%) |
Jul 22, 2021 | 111.84 | 112.94 | 110.54 | 111.99 | 187,186 | -0.30(-0.27%) |
Jul 21, 2021 | 110.49 | 112.91 | 110.49 | 112.29 | 282,671 | +0.55(+0.49%) |
Jul 20, 2021 | 111.41 | 113.41 | 110.91 | 111.74 | 552,065 | +1.07(+0.97%) |
Jul 19, 2021 | 109.57 | 111.50 | 109.45 | 110.67 | 338,052 | -0.75(-0.68%) |
Jul 16, 2021 | 113.50 | 113.90 | 111.03 | 111.42 | 347,245 | -2.58(-2.26%) |
Jul 15, 2021 | 112.59 | 114.43 | 111.96 | 114.00 | 324,992 | +1.56(+1.39%) |
Jul 14, 2021 | 114.10 | 114.36 | 111.78 | 112.43 | 302,165 | +0.34(+0.30%) |
Jul 13, 2021 | 112.55 | 113.77 | 111.96 | 112.09 | 306,999 | +0.33(+0.29%) |
Jul 12, 2021 | 111.81 | 113.11 | 111.25 | 111.77 | 375,848 | -0.87(-0.77%) |
Jul 09, 2021 | 111.14 | 113.19 | 111.14 | 112.63 | 262,425 | +1.73(+1.56%) |
Jul 08, 2021 | 114.84 | 115.23 | 110.54 | 110.91 | 600,219 | -3.77(-3.29%) |
Jul 07, 2021 | 113.35 | 115.39 | 111.68 | 114.68 | 642,084 | +1.99(+1.76%) |
Jul 06, 2021 | 113.97 | 114.24 | 111.58 | 112.69 | 642,383 | -0.19(-0.17%) |
Jul 02, 2021 | 111.85 | 113.09 | 111.21 | 112.89 | 364,130 | +2.33(+2.10%) |
Jul 01, 2021 | 111.10 | 111.32 | 109.75 | 110.56 | 443,257 | +0.70(+0.64%) |
Jun 30, 2021 | 110.58 | 111.03 | 109.06 | 109.85 | 621,172 | +0.08(+0.07%) |
Jun 29, 2021 | 107.37 | 109.97 | 107.22 | 109.78 | 611,206 | +0.98(+0.90%) |
Jun 28, 2021 | 108.57 | 108.89 | 107.34 | 108.80 | 357,271 | +0.58(+0.53%) |
Jun 25, 2021 | 108.49 | 109.14 | 107.05 | 108.22 | 1,622,911 | +0.41(+0.38%) |
Jun 24, 2021 | 106.82 | 108.11 | 105.91 | 107.80 | 502,975 | +1.72(+1.63%) |
Jun 23, 2021 | 107.65 | 107.89 | 105.88 | 106.08 | 356,490 | -0.69(-0.65%) |
Jun 22, 2021 | 105.47 | 107.85 | 105.48 | 106.77 | 440,608 | +0.64(+0.61%) |
Jun 21, 2021 | 106.44 | 106.75 | 105.12 | 106.13 | 405,630 | +0.89(+0.84%) |
Jun 18, 2021 | 108.08 | 108.99 | 104.95 | 105.24 | 1,199,585 | -2.66(-2.46%) |
Jun 17, 2021 | 111.38 | 111.39 | 106.59 | 107.90 | 780,874 | -6.75(-5.89%) |
Jun 16, 2021 | 116.40 | 118.24 | 114.33 | 114.65 | 422,600 | -1.87(-1.60%) |
Jun 15, 2021 | 118.97 | 119.19 | 116.02 | 116.52 | 412,264 | -2.01(-1.70%) |
Jun 14, 2021 | 116.66 | 119.07 | 116.42 | 118.53 | 371,568 | +0.24(+0.20%) |
Jun 11, 2021 | 120.43 | 120.43 | 117.64 | 118.29 | 260,159 | -2.39(-1.98%) |
Jun 10, 2021 | 117.96 | 121.02 | 117.32 | 120.68 | 526,988 | +3.57(+3.05%) |
Jun 09, 2021 | 117.34 | 117.96 | 117.09 | 117.10 | 319,141 | +0.20(+0.17%) |
Jun 08, 2021 | 117.08 | 117.27 | 116.09 | 116.90 | 338,828 | -0.51(-0.43%) |
Jun 07, 2021 | 117.05 | 117.98 | 116.50 | 117.41 | 321,156 | -0.16(-0.14%) |
Jun 04, 2021 | 116.97 | 118.12 | 116.75 | 117.58 | 264,575 | +1.74(+1.50%) |
Jun 03, 2021 | 116.16 | 117.46 | 114.93 | 115.83 | 391,830 | -3.50(-2.94%) |
Jun 02, 2021 | 119.70 | 120.30 | 118.87 | 119.34 | 275,671 | -0.01(-0.01%) |