Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 108.03 | 109.67 | 107.49 | 108.80 | 4,946,323 | +0.65(+0.60%) |
Aug 30, 2021 | 111.52 | 111.56 | 108.03 | 108.16 | 598,965 | -3.37(-3.02%) |
Aug 27, 2021 | 109.36 | 111.57 | 108.74 | 111.53 | 567,228 | +2.44(+2.24%) |
Aug 26, 2021 | 110.24 | 111.30 | 108.27 | 109.08 | 510,187 | -1.47(-1.33%) |
Aug 25, 2021 | 111.21 | 112.13 | 110.46 | 110.55 | 544,754 | -0.57(-0.52%) |
Aug 24, 2021 | 110.81 | 111.16 | 109.87 | 111.12 | 390,161 | +1.03(+0.94%) |
Aug 23, 2021 | 109.55 | 110.56 | 109.10 | 110.09 | 430,971 | +0.68(+0.62%) |
Aug 20, 2021 | 110.60 | 110.81 | 108.25 | 109.41 | 374,372 | -1.50(-1.36%) |
Aug 19, 2021 | 108.53 | 110.95 | 108.13 | 110.92 | 587,707 | +1.35(+1.23%) |
Aug 18, 2021 | 107.96 | 110.69 | 107.38 | 109.56 | 540,512 | +1.27(+1.17%) |
Aug 17, 2021 | 108.87 | 110.42 | 107.96 | 108.30 | 440,677 | -1.95(-1.77%) |
Aug 16, 2021 | 110.72 | 110.72 | 108.61 | 110.25 | 366,434 | -0.82(-0.74%) |
Aug 13, 2021 | 111.55 | 112.25 | 110.07 | 111.07 | 344,478 | +0.08(+0.08%) |
Aug 12, 2021 | 112.50 | 112.68 | 110.04 | 110.98 | 602,790 | -2.31(-2.04%) |
Aug 11, 2021 | 112.04 | 113.31 | 111.24 | 113.30 | 270,176 | +1.57(+1.40%) |
Aug 10, 2021 | 110.26 | 112.74 | 110.13 | 111.73 | 361,681 | +0.87(+0.78%) |
Aug 09, 2021 | 112.84 | 113.22 | 110.37 | 110.86 | 471,872 | -2.79(-2.46%) |
Aug 06, 2021 | 114.33 | 115.17 | 113.32 | 113.65 | 408,514 | +1.02(+0.90%) |
Aug 05, 2021 | 110.63 | 112.82 | 110.05 | 112.64 | 546,394 | +3.28(+3.00%) |
Aug 04, 2021 | 107.60 | 111.23 | 106.80 | 109.36 | 750,111 | +5.21(+5.00%) |
Aug 03, 2021 | 104.00 | 104.62 | 101.14 | 104.15 | 429,352 | +0.44(+0.42%) |
Aug 02, 2021 | 103.78 | 105.54 | 103.36 | 103.71 | 556,172 | +0.84(+0.82%) |
Jul 30, 2021 | 102.08 | 104.02 | 102.08 | 102.87 | 389,190 | -0.03(-0.03%) |
Jul 29, 2021 | 102.14 | 103.71 | 101.74 | 102.90 | 265,047 | +1.67(+1.65%) |
Jul 28, 2021 | 101.22 | 102.38 | 99.15 | 101.23 | 331,532 | +0.95(+0.95%) |
Jul 27, 2021 | 99.44 | 101.00 | 98.93 | 100.27 | 217,159 | -0.52(-0.52%) |
Jul 26, 2021 | 99.69 | 101.62 | 99.69 | 100.80 | 337,334 | +0.70(+0.70%) |
Jul 23, 2021 | 101.21 | 102.31 | 99.67 | 100.10 | 225,794 | -0.41(-0.41%) |
Jul 22, 2021 | 102.43 | 102.63 | 100.16 | 100.51 | 200,927 | -2.61(-2.54%) |
Jul 21, 2021 | 103.62 | 105.49 | 102.89 | 103.12 | 256,639 | +1.04(+1.02%) |
Jul 20, 2021 | 98.36 | 103.36 | 98.36 | 102.08 | 509,968 | +3.35(+3.39%) |
Jul 19, 2021 | 100.83 | 101.80 | 97.40 | 98.73 | 479,311 | -4.99(-4.82%) |
Jul 16, 2021 | 107.05 | 107.35 | 103.65 | 103.73 | 282,364 | -2.45(-2.30%) |
Jul 15, 2021 | 104.46 | 106.58 | 104.46 | 106.17 | 377,822 | +0.24(+0.23%) |
Jul 14, 2021 | 106.89 | 108.39 | 105.01 | 105.93 | 209,733 | -0.67(-0.63%) |
Jul 13, 2021 | 107.88 | 108.71 | 106.54 | 106.60 | 299,355 | -2.01(-1.85%) |
Jul 12, 2021 | 106.08 | 108.90 | 104.53 | 108.61 | 362,279 | +3.28(+3.11%) |
Jul 09, 2021 | 103.50 | 105.48 | 102.50 | 105.33 | 409,772 | +3.81(+3.75%) |
Jul 08, 2021 | 103.63 | 104.04 | 100.90 | 101.53 | 344,033 | -3.93(-3.73%) |
Jul 07, 2021 | 105.00 | 105.85 | 104.22 | 105.46 | 364,534 | -0.62(-0.59%) |
Jul 06, 2021 | 106.45 | 107.19 | 104.97 | 106.08 | 438,363 | -1.18(-1.10%) |
Jul 02, 2021 | 108.30 | 108.69 | 106.91 | 107.26 | 247,514 | -1.01(-0.93%) |
Jul 01, 2021 | 107.21 | 108.42 | 106.16 | 108.27 | 578,474 | +1.83(+1.72%) |
Jun 30, 2021 | 105.41 | 106.91 | 104.28 | 106.44 | 730,834 | +0.62(+0.58%) |
Jun 29, 2021 | 109.00 | 109.20 | 105.81 | 105.82 | 656,325 | -2.45(-2.26%) |
Jun 28, 2021 | 110.91 | 110.91 | 107.70 | 108.27 | 622,349 | -3.37(-3.02%) |
Jun 25, 2021 | 110.19 | 112.21 | 110.03 | 111.64 | 766,159 | +2.38(+2.18%) |
Jun 24, 2021 | 108.43 | 109.45 | 107.46 | 109.26 | 390,261 | +1.22(+1.13%) |
Jun 23, 2021 | 108.48 | 109.19 | 107.89 | 108.03 | 278,706 | -0.43(-0.40%) |
Jun 22, 2021 | 108.08 | 109.23 | 107.12 | 108.46 | 283,756 | +0.34(+0.31%) |
Jun 21, 2021 | 105.95 | 108.24 | 105.49 | 108.13 | 361,363 | +2.99(+2.84%) |
Jun 18, 2021 | 106.21 | 107.10 | 104.98 | 105.14 | 539,913 | -3.16(-2.92%) |
Jun 17, 2021 | 114.11 | 114.11 | 108.14 | 108.30 | 492,241 | -5.60(-4.92%) |
Jun 16, 2021 | 114.46 | 115.58 | 113.81 | 113.91 | 434,281 | -1.16(-1.01%) |
Jun 15, 2021 | 115.21 | 116.10 | 113.63 | 115.06 | 369,956 | +0.08(+0.07%) |
Jun 14, 2021 | 115.73 | 115.97 | 114.04 | 114.98 | 237,230 | -0.98(-0.85%) |
Jun 11, 2021 | 115.35 | 116.32 | 115.35 | 115.96 | 193,085 | +0.78(+0.67%) |
Jun 10, 2021 | 117.56 | 117.91 | 115.12 | 115.18 | 202,519 | -1.38(-1.19%) |
Jun 09, 2021 | 118.01 | 118.69 | 116.50 | 116.57 | 166,671 | -2.35(-1.98%) |
Jun 08, 2021 | 117.69 | 119.37 | 116.72 | 118.92 | 235,146 | +0.22(+0.19%) |
Jun 07, 2021 | 120.09 | 120.38 | 118.46 | 118.69 | 222,630 | -1.34(-1.11%) |
Jun 04, 2021 | 119.23 | 120.14 | 118.91 | 120.03 | 196,072 | +0.78(+0.66%) |
Jun 03, 2021 | 118.66 | 119.99 | 118.46 | 119.25 | 286,850 | +0.10(+0.09%) |
Jun 02, 2021 | 119.32 | 119.84 | 118.14 | 119.14 | 390,572 | +0.08(+0.06%) |