Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.68 | 107.68 | 106.72 | 107.00 | 1,136,834 | -0.64(-0.60%) |
Aug 30, 2021 | 106.81 | 107.78 | 106.81 | 107.64 | 464,020 | +1.19(+1.12%) |
Aug 27, 2021 | 105.38 | 106.57 | 105.24 | 106.45 | 612,237 | +1.31(+1.25%) |
Aug 26, 2021 | 105.64 | 106.02 | 105.13 | 105.14 | 853,694 | -0.58(-0.55%) |
Aug 25, 2021 | 105.81 | 106.09 | 105.45 | 105.72 | 865,552 | +0.14(+0.13%) |
Aug 24, 2021 | 105.56 | 105.85 | 105.41 | 105.58 | 468,252 | +0.26(+0.24%) |
Aug 23, 2021 | 104.06 | 105.47 | 104.06 | 105.33 | 554,500 | +1.59(+1.53%) |
Aug 20, 2021 | 102.78 | 103.84 | 102.68 | 103.73 | 208,933 | +1.41(+1.38%) |
Aug 19, 2021 | 100.82 | 102.80 | 100.64 | 102.32 | 305,641 | +0.81(+0.80%) |
Aug 18, 2021 | 102.52 | 102.95 | 101.39 | 101.51 | 184,900 | -1.21(-1.17%) |
Aug 17, 2021 | 103.11 | 103.30 | 102.11 | 102.72 | 191,984 | -1.08(-1.04%) |
Aug 16, 2021 | 103.34 | 103.81 | 102.22 | 103.80 | 396,137 | +0.13(+0.12%) |
Aug 13, 2021 | 103.23 | 103.72 | 103.05 | 103.67 | 164,752 | +0.47(+0.46%) |
Aug 12, 2021 | 102.31 | 103.24 | 102.02 | 103.19 | 330,112 | +0.73(+0.71%) |
Aug 11, 2021 | 102.91 | 103.04 | 101.89 | 102.46 | 176,824 | -0.08(-0.08%) |
Aug 10, 2021 | 103.51 | 103.71 | 102.30 | 102.54 | 269,322 | -0.76(-0.74%) |
Aug 09, 2021 | 103.49 | 103.58 | 102.98 | 103.30 | 366,414 | -0.12(-0.12%) |
Aug 06, 2021 | 103.37 | 103.63 | 103.04 | 103.42 | 423,985 | -0.37(-0.35%) |
Aug 05, 2021 | 103.44 | 103.78 | 103.07 | 103.78 | 268,079 | +0.49(+0.48%) |
Aug 04, 2021 | 102.86 | 103.48 | 102.56 | 103.29 | 242,519 | +0.44(+0.42%) |
Aug 03, 2021 | 102.34 | 102.88 | 101.64 | 102.86 | 651,640 | +0.72(+0.71%) |
Aug 02, 2021 | 102.62 | 102.77 | 101.78 | 102.13 | 1,017,911 | +0.11(+0.11%) |
Jul 30, 2021 | 101.47 | 102.21 | 101.47 | 102.03 | 437,548 | -0.21(-0.20%) |
Jul 29, 2021 | 101.81 | 102.63 | 101.81 | 102.23 | 333,082 | +0.28(+0.27%) |
Jul 28, 2021 | 101.92 | 102.45 | 100.90 | 101.96 | 347,735 | +0.45(+0.44%) |
Jul 27, 2021 | 102.69 | 102.78 | 100.15 | 101.51 | 429,357 | -1.28(-1.24%) |
Jul 26, 2021 | 102.48 | 102.89 | 102.12 | 102.79 | 929,425 | +0.07(+0.07%) |
Jul 23, 2021 | 101.91 | 102.77 | 101.54 | 102.72 | 1,239,312 | +1.46(+1.44%) |
Jul 22, 2021 | 100.64 | 101.28 | 100.64 | 101.25 | 176,896 | +0.85(+0.85%) |
Jul 21, 2021 | 99.35 | 100.40 | 99.19 | 100.40 | 549,555 | +1.04(+1.04%) |
Jul 20, 2021 | 98.38 | 99.91 | 97.70 | 99.37 | 345,607 | +1.49(+1.53%) |
Jul 19, 2021 | 97.65 | 98.09 | 97.16 | 97.87 | 423,510 | -0.92(-0.93%) |
Jul 16, 2021 | 100.04 | 100.35 | 98.71 | 98.79 | 252,813 | -0.90(-0.90%) |
Jul 15, 2021 | 100.72 | 100.72 | 99.09 | 99.69 | 635,414 | -1.06(-1.05%) |
Jul 14, 2021 | 101.36 | 101.62 | 100.43 | 100.75 | 448,918 | +0.26(+0.26%) |
Jul 13, 2021 | 100.22 | 101.24 | 100.02 | 100.49 | 262,246 | +0.15(+0.15%) |
Jul 12, 2021 | 100.67 | 100.83 | 99.92 | 100.34 | 2,344,348 | +0.10(+0.10%) |
Jul 09, 2021 | 99.31 | 100.34 | 99.14 | 100.25 | 151,806 | +0.83(+0.84%) |
Jul 08, 2021 | 98.65 | 99.79 | 98.22 | 99.41 | 719,440 | -0.96(-0.96%) |
Jul 07, 2021 | 100.86 | 100.86 | 99.76 | 100.37 | 310,627 | +0.22(+0.22%) |
Jul 06, 2021 | 99.89 | 100.54 | 99.10 | 100.16 | 573,542 | +0.51(+0.52%) |
Jul 02, 2021 | 98.87 | 99.71 | 98.87 | 99.64 | 831,138 | +1.29(+1.31%) |
Jul 01, 2021 | 98.16 | 98.42 | 97.66 | 98.36 | 438,739 | +0.08(+0.08%) |
Jun 30, 2021 | 98.51 | 98.52 | 98.03 | 98.28 | 415,348 | -0.36(-0.36%) |
Jun 29, 2021 | 98.02 | 98.64 | 97.80 | 98.63 | 413,065 | +0.56(+0.57%) |
Jun 28, 2021 | 97.06 | 98.09 | 97.06 | 98.07 | 294,220 | +1.35(+1.40%) |
Jun 25, 2021 | 96.93 | 97.01 | 96.45 | 96.72 | 364,113 | -0.13(-0.13%) |
Jun 24, 2021 | 96.75 | 97.19 | 96.60 | 96.84 | 420,682 | +0.66(+0.69%) |
Jun 23, 2021 | 96.16 | 96.56 | 95.95 | 96.18 | 406,516 | +0.08(+0.08%) |
Jun 22, 2021 | 95.22 | 96.17 | 95.11 | 96.10 | 452,818 | +0.91(+0.96%) |
Jun 21, 2021 | 94.42 | 95.23 | 93.65 | 95.19 | 2,363,953 | +0.84(+0.89%) |
Jun 18, 2021 | 94.85 | 95.14 | 94.28 | 94.35 | 471,585 | -0.86(-0.90%) |
Jun 17, 2021 | 93.69 | 95.56 | 93.67 | 95.21 | 436,604 | +1.22(+1.29%) |
Jun 16, 2021 | 94.39 | 94.84 | 93.02 | 94.00 | 170,791 | -0.40(-0.42%) |
Jun 15, 2021 | 95.02 | 95.05 | 94.20 | 94.39 | 345,793 | -0.71(-0.75%) |
Jun 14, 2021 | 94.12 | 95.10 | 93.87 | 95.10 | 155,667 | +1.16(+1.23%) |
Jun 11, 2021 | 93.56 | 93.95 | 93.46 | 93.95 | 192,618 | +0.51(+0.55%) |
Jun 10, 2021 | 92.77 | 93.47 | 92.49 | 93.43 | 167,977 | +0.81(+0.87%) |
Jun 09, 2021 | 92.98 | 93.20 | 92.56 | 92.63 | 128,458 | +0.05(+0.05%) |
Jun 08, 2021 | 93.02 | 93.50 | 92.27 | 92.58 | 127,569 | -0.02(-0.02%) |
Jun 07, 2021 | 92.08 | 92.64 | 91.95 | 92.60 | 194,661 | +0.33(+0.35%) |
Jun 04, 2021 | 91.05 | 92.36 | 90.98 | 92.27 | 217,466 | +1.83(+2.02%) |
Jun 03, 2021 | 90.63 | 90.88 | 89.90 | 90.44 | 150,462 | -0.91(-0.99%) |
Jun 02, 2021 | 91.22 | 91.69 | 90.91 | 91.35 | 245,915 | +0.34(+0.37%) |