Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.61 | 107.61 | 106.65 | 106.93 | 1,137,570 | -0.64(-0.60%) |
Aug 30, 2021 | 106.74 | 107.71 | 106.74 | 107.57 | 464,320 | +1.19(+1.11%) |
Aug 27, 2021 | 105.31 | 106.50 | 105.17 | 106.39 | 612,634 | +1.31(+1.25%) |
Aug 26, 2021 | 105.58 | 105.95 | 105.06 | 105.07 | 854,246 | -0.58(-0.55%) |
Aug 25, 2021 | 105.74 | 106.02 | 105.38 | 105.65 | 866,113 | +0.14(+0.13%) |
Aug 24, 2021 | 105.49 | 105.78 | 105.34 | 105.52 | 468,555 | +0.26(+0.24%) |
Aug 23, 2021 | 103.99 | 105.41 | 103.99 | 105.26 | 554,859 | +1.59(+1.53%) |
Aug 20, 2021 | 102.71 | 103.78 | 102.61 | 103.67 | 209,068 | +1.41(+1.38%) |
Aug 19, 2021 | 100.75 | 102.73 | 100.58 | 102.25 | 305,839 | +0.81(+0.80%) |
Aug 18, 2021 | 102.45 | 102.88 | 101.33 | 101.44 | 185,020 | -1.21(-1.17%) |
Aug 17, 2021 | 103.05 | 103.23 | 102.05 | 102.65 | 192,108 | -1.08(-1.04%) |
Aug 16, 2021 | 103.27 | 103.74 | 102.16 | 103.73 | 396,394 | +0.13(+0.12%) |
Aug 13, 2021 | 103.16 | 103.66 | 102.99 | 103.60 | 164,858 | +0.47(+0.46%) |
Aug 12, 2021 | 102.25 | 103.17 | 101.95 | 103.12 | 330,325 | +0.73(+0.71%) |
Aug 11, 2021 | 102.84 | 102.98 | 101.82 | 102.39 | 176,938 | -0.08(-0.08%) |
Aug 10, 2021 | 103.44 | 103.65 | 102.23 | 102.47 | 269,497 | -0.76(-0.74%) |
Aug 09, 2021 | 103.42 | 103.51 | 102.92 | 103.23 | 366,651 | -0.12(-0.11%) |
Aug 06, 2021 | 103.30 | 103.56 | 102.98 | 103.35 | 424,259 | -0.37(-0.35%) |
Aug 05, 2021 | 103.37 | 103.72 | 103.01 | 103.72 | 268,253 | +0.49(+0.48%) |
Aug 04, 2021 | 102.80 | 103.42 | 102.49 | 103.22 | 242,676 | +0.44(+0.42%) |
Aug 03, 2021 | 102.28 | 102.81 | 101.57 | 102.79 | 652,062 | +0.72(+0.71%) |
Aug 02, 2021 | 102.55 | 102.70 | 101.71 | 102.07 | 1,018,569 | +0.11(+0.11%) |
Jul 30, 2021 | 101.41 | 102.15 | 101.41 | 101.96 | 437,831 | -0.21(-0.20%) |
Jul 29, 2021 | 101.74 | 102.56 | 101.74 | 102.17 | 333,298 | +0.28(+0.27%) |
Jul 28, 2021 | 101.85 | 102.38 | 100.83 | 101.89 | 347,960 | +0.45(+0.44%) |
Jul 27, 2021 | 102.62 | 102.71 | 100.08 | 101.44 | 429,635 | -1.28(-1.24%) |
Jul 26, 2021 | 102.41 | 102.82 | 102.06 | 102.72 | 930,026 | +0.07(+0.07%) |
Jul 23, 2021 | 101.84 | 102.70 | 101.47 | 102.65 | 1,240,114 | +1.46(+1.45%) |
Jul 22, 2021 | 100.58 | 101.22 | 100.58 | 101.19 | 177,010 | +0.85(+0.85%) |
Jul 21, 2021 | 99.28 | 100.34 | 99.12 | 100.34 | 549,910 | +1.04(+1.04%) |
Jul 20, 2021 | 98.31 | 99.84 | 97.64 | 99.30 | 345,830 | +1.49(+1.53%) |
Jul 19, 2021 | 97.59 | 98.03 | 97.09 | 97.81 | 423,784 | -0.92(-0.93%) |
Jul 16, 2021 | 99.97 | 100.29 | 98.65 | 98.73 | 252,977 | -0.90(-0.90%) |
Jul 15, 2021 | 100.66 | 100.66 | 99.03 | 99.63 | 635,825 | -1.06(-1.05%) |
Jul 14, 2021 | 101.30 | 101.55 | 100.37 | 100.68 | 449,209 | +0.26(+0.26%) |
Jul 13, 2021 | 100.16 | 101.17 | 99.96 | 100.43 | 262,415 | +0.15(+0.15%) |
Jul 12, 2021 | 100.61 | 100.76 | 99.85 | 100.28 | 2,345,866 | +0.10(+0.10%) |
Jul 09, 2021 | 99.24 | 100.28 | 99.08 | 100.18 | 151,904 | +0.83(+0.84%) |
Jul 08, 2021 | 98.59 | 99.73 | 98.15 | 99.35 | 719,905 | -0.96(-0.96%) |
Jul 07, 2021 | 100.79 | 100.79 | 99.70 | 100.31 | 310,828 | +0.22(+0.22%) |
Jul 06, 2021 | 99.82 | 100.48 | 99.03 | 100.09 | 573,914 | +0.51(+0.52%) |
Jul 02, 2021 | 98.81 | 99.65 | 98.81 | 99.58 | 831,676 | +1.28(+1.31%) |
Jul 01, 2021 | 98.10 | 98.35 | 97.60 | 98.29 | 439,023 | +0.08(+0.08%) |
Jun 30, 2021 | 98.44 | 98.46 | 97.97 | 98.21 | 415,617 | -0.36(-0.36%) |
Jun 29, 2021 | 97.96 | 98.58 | 97.74 | 98.57 | 413,333 | +0.56(+0.57%) |
Jun 28, 2021 | 97.00 | 98.03 | 97.00 | 98.01 | 294,410 | +1.35(+1.40%) |
Jun 25, 2021 | 96.87 | 96.95 | 96.39 | 96.65 | 364,348 | -0.13(-0.13%) |
Jun 24, 2021 | 96.68 | 97.12 | 96.53 | 96.78 | 420,955 | +0.66(+0.69%) |
Jun 23, 2021 | 96.10 | 96.49 | 95.89 | 96.12 | 406,780 | +0.08(+0.08%) |
Jun 22, 2021 | 95.16 | 96.11 | 95.04 | 96.04 | 453,111 | +0.91(+0.96%) |
Jun 21, 2021 | 94.36 | 95.17 | 93.59 | 95.13 | 2,365,483 | +0.84(+0.89%) |
Jun 18, 2021 | 94.79 | 95.08 | 94.22 | 94.29 | 471,890 | -0.86(-0.90%) |
Jun 17, 2021 | 93.63 | 95.50 | 93.60 | 95.15 | 436,887 | +1.22(+1.29%) |
Jun 16, 2021 | 94.33 | 94.78 | 92.96 | 93.94 | 170,901 | -0.40(-0.42%) |
Jun 15, 2021 | 94.96 | 94.99 | 94.14 | 94.33 | 346,017 | -0.71(-0.75%) |
Jun 14, 2021 | 94.05 | 95.04 | 93.81 | 95.04 | 155,768 | +1.16(+1.23%) |
Jun 11, 2021 | 93.50 | 93.89 | 93.40 | 93.89 | 192,743 | +0.51(+0.55%) |
Jun 10, 2021 | 92.71 | 93.41 | 92.43 | 93.37 | 168,086 | +0.81(+0.87%) |
Jun 09, 2021 | 92.92 | 93.14 | 92.50 | 92.57 | 128,541 | +0.05(+0.05%) |
Jun 08, 2021 | 92.96 | 93.44 | 92.21 | 92.52 | 127,652 | -0.02(-0.02%) |
Jun 07, 2021 | 92.02 | 92.59 | 91.89 | 92.54 | 194,787 | +0.33(+0.35%) |
Jun 04, 2021 | 91.00 | 92.30 | 90.92 | 92.21 | 217,607 | +1.83(+2.02%) |
Jun 03, 2021 | 90.57 | 90.82 | 89.84 | 90.38 | 150,560 | -0.91(-0.99%) |
Jun 02, 2021 | 91.16 | 91.63 | 90.85 | 91.29 | 246,074 | +0.34(+0.37%) |