Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 106.79 | 107.57 | 106.44 | 107.14 | 276,353 | +0.28(+0.26%) |
Aug 30, 2021 | 108.41 | 108.58 | 106.29 | 106.86 | 265,260 | -1.53(-1.41%) |
Aug 27, 2021 | 105.28 | 108.78 | 104.86 | 108.39 | 287,147 | +3.22(+3.07%) |
Aug 26, 2021 | 105.14 | 106.50 | 104.56 | 105.17 | 306,949 | -0.58(-0.55%) |
Aug 25, 2021 | 106.24 | 106.64 | 104.67 | 105.74 | 197,088 | -1.35(-1.26%) |
Aug 24, 2021 | 108.35 | 108.95 | 106.88 | 107.09 | 216,297 | -0.79(-0.73%) |
Aug 23, 2021 | 106.44 | 108.41 | 105.38 | 107.88 | 299,152 | +3.31(+3.17%) |
Aug 20, 2021 | 105.08 | 106.34 | 104.41 | 104.57 | 349,935 | -0.98(-0.93%) |
Aug 19, 2021 | 105.86 | 107.26 | 104.27 | 105.55 | 319,895 | -0.50(-0.47%) |
Aug 18, 2021 | 109.42 | 109.42 | 106.01 | 106.05 | 377,356 | -3.12(-2.86%) |
Aug 17, 2021 | 109.60 | 110.49 | 108.29 | 109.17 | 318,426 | -1.08(-0.98%) |
Aug 16, 2021 | 111.81 | 111.98 | 110.16 | 110.25 | 261,780 | -1.46(-1.31%) |
Aug 13, 2021 | 110.37 | 111.85 | 109.80 | 111.71 | 253,813 | +2.15(+1.96%) |
Aug 12, 2021 | 110.80 | 111.89 | 107.05 | 109.56 | 474,638 | -1.05(-0.95%) |
Aug 11, 2021 | 110.00 | 111.50 | 109.78 | 110.61 | 348,805 | +2.05(+1.89%) |
Aug 10, 2021 | 109.78 | 110.23 | 108.25 | 108.56 | 257,098 | -1.33(-1.21%) |
Aug 09, 2021 | 110.28 | 111.09 | 109.37 | 109.89 | 248,142 | -1.80(-1.61%) |
Aug 06, 2021 | 111.05 | 112.12 | 109.81 | 111.69 | 338,744 | -0.74(-0.66%) |
Aug 05, 2021 | 113.99 | 114.15 | 112.16 | 112.43 | 214,285 | -1.67(-1.46%) |
Aug 04, 2021 | 117.35 | 117.67 | 113.98 | 114.10 | 291,845 | -2.32(-1.99%) |
Aug 03, 2021 | 115.86 | 117.13 | 115.30 | 116.42 | 204,878 | +0.66(+0.57%) |
Aug 02, 2021 | 116.90 | 116.90 | 115.09 | 115.76 | 168,062 | -1.18(-1.01%) |
Jul 30, 2021 | 116.41 | 117.99 | 116.17 | 116.94 | 234,747 | +0.03(+0.02%) |
Jul 29, 2021 | 115.91 | 117.93 | 115.81 | 116.92 | 277,782 | +2.69(+2.36%) |
Jul 28, 2021 | 112.97 | 114.34 | 112.53 | 114.22 | 293,940 | +0.76(+0.67%) |
Jul 27, 2021 | 112.88 | 113.86 | 112.44 | 113.46 | 230,872 | +0.62(+0.55%) |
Jul 26, 2021 | 112.25 | 113.61 | 112.16 | 112.84 | 288,543 | +0.78(+0.70%) |
Jul 23, 2021 | 111.35 | 112.40 | 110.37 | 112.06 | 165,056 | +0.42(+0.38%) |
Jul 22, 2021 | 111.50 | 112.59 | 110.20 | 111.64 | 187,766 | -0.30(-0.27%) |
Jul 21, 2021 | 110.15 | 112.56 | 110.15 | 111.94 | 283,548 | +0.55(+0.49%) |
Jul 20, 2021 | 111.06 | 113.06 | 110.56 | 111.39 | 553,776 | +1.07(+0.97%) |
Jul 19, 2021 | 109.24 | 111.16 | 109.11 | 110.32 | 339,100 | -0.75(-0.68%) |
Jul 16, 2021 | 113.15 | 113.55 | 110.69 | 111.07 | 348,322 | -2.57(-2.26%) |
Jul 15, 2021 | 112.24 | 114.08 | 111.61 | 113.64 | 325,999 | +1.56(+1.39%) |
Jul 14, 2021 | 113.75 | 114.01 | 111.44 | 112.08 | 303,102 | +0.34(+0.30%) |
Jul 13, 2021 | 112.20 | 113.42 | 111.61 | 111.75 | 307,951 | +0.33(+0.29%) |
Jul 12, 2021 | 111.47 | 112.76 | 110.91 | 111.42 | 377,013 | -0.87(-0.77%) |
Jul 09, 2021 | 110.80 | 112.84 | 110.80 | 112.29 | 263,239 | +1.72(+1.56%) |
Jul 08, 2021 | 114.49 | 114.88 | 110.20 | 110.56 | 602,079 | -3.76(-3.29%) |
Jul 07, 2021 | 113.00 | 115.04 | 111.33 | 114.33 | 644,075 | +1.98(+1.76%) |
Jul 06, 2021 | 113.61 | 113.88 | 111.24 | 112.34 | 644,374 | -0.19(-0.17%) |
Jul 02, 2021 | 111.51 | 112.74 | 110.86 | 112.54 | 365,259 | +2.32(+2.10%) |
Jul 01, 2021 | 110.76 | 110.98 | 109.41 | 110.22 | 444,632 | +0.70(+0.64%) |
Jun 30, 2021 | 110.23 | 110.69 | 108.72 | 109.52 | 623,097 | +0.08(+0.07%) |
Jun 29, 2021 | 107.04 | 109.63 | 106.89 | 109.44 | 613,101 | +0.98(+0.90%) |
Jun 28, 2021 | 108.24 | 108.56 | 107.01 | 108.46 | 358,378 | +0.58(+0.53%) |
Jun 25, 2021 | 108.15 | 108.81 | 106.72 | 107.88 | 1,627,942 | +0.41(+0.38%) |
Jun 24, 2021 | 106.49 | 107.78 | 105.58 | 107.47 | 504,534 | +1.72(+1.62%) |
Jun 23, 2021 | 107.32 | 107.56 | 105.55 | 105.75 | 357,595 | -0.69(-0.65%) |
Jun 22, 2021 | 105.15 | 107.52 | 105.15 | 106.44 | 441,974 | +0.64(+0.61%) |
Jun 21, 2021 | 106.11 | 106.42 | 104.79 | 105.80 | 406,888 | +0.88(+0.84%) |
Jun 18, 2021 | 107.75 | 108.65 | 104.63 | 104.92 | 1,203,304 | -2.65(-2.46%) |
Jun 17, 2021 | 111.03 | 111.05 | 106.27 | 107.57 | 783,295 | -6.73(-5.89%) |
Jun 16, 2021 | 116.04 | 117.88 | 113.98 | 114.30 | 423,910 | -1.86(-1.60%) |
Jun 15, 2021 | 118.60 | 118.83 | 115.66 | 116.16 | 413,542 | -2.01(-1.70%) |
Jun 14, 2021 | 116.30 | 118.70 | 116.06 | 118.16 | 372,720 | +0.24(+0.20%) |
Jun 11, 2021 | 120.05 | 120.05 | 117.27 | 117.92 | 260,966 | -2.38(-1.98%) |
Jun 10, 2021 | 117.60 | 120.65 | 116.95 | 120.30 | 528,622 | +3.56(+3.05%) |
Jun 09, 2021 | 116.98 | 117.60 | 116.73 | 116.74 | 320,130 | +0.20(+0.17%) |
Jun 08, 2021 | 116.72 | 116.91 | 115.73 | 116.54 | 339,878 | -0.51(-0.43%) |
Jun 07, 2021 | 116.69 | 117.62 | 116.14 | 117.05 | 322,152 | -0.16(-0.14%) |
Jun 04, 2021 | 116.61 | 117.76 | 116.39 | 117.21 | 265,395 | +1.74(+1.50%) |
Jun 03, 2021 | 115.80 | 117.10 | 114.57 | 115.47 | 393,044 | -3.49(-2.94%) |
Jun 02, 2021 | 119.33 | 119.93 | 118.50 | 118.97 | 276,526 | -0.01(-0.01%) |