Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2021 | 103.14 | 103.14 | 103.14 | 0 | -1.23(-1.18%) | |
Aug 24, 2021 | 106.55 | 107.14 | 103.64 | 104.37 | 12,486,667 | -2.26(-2.12%) |
Aug 23, 2021 | 106.95 | 108.61 | 104.43 | 106.63 | 13,458,856 | +4.98(+4.90%) |
Aug 20, 2021 | 101.99 | 102.67 | 100.77 | 101.65 | 2,892,380 | -0.16(-0.16%) |
Aug 19, 2021 | 100.70 | 102.01 | 99.33 | 101.81 | 3,835,276 | +0.87(+0.86%) |
Aug 18, 2021 | 98.45 | 102.11 | 97.71 | 100.94 | 3,433,405 | +1.14(+1.14%) |
Aug 17, 2021 | 99.03 | 101.18 | 97.81 | 99.80 | 3,546,512 | -0.21(-0.21%) |
Aug 16, 2021 | 99.98 | 100.52 | 99.25 | 100.01 | 2,387,294 | +0.28(+0.28%) |
Aug 13, 2021 | 98.40 | 99.76 | 97.94 | 99.73 | 968,868 | +1.27(+1.29%) |
Aug 12, 2021 | 99.43 | 99.75 | 97.37 | 98.46 | 1,505,396 | -1.48(-1.48%) |
Aug 11, 2021 | 100.44 | 100.54 | 98.79 | 99.94 | 1,250,957 | -0.11(-0.11%) |
Aug 10, 2021 | 100.70 | 100.70 | 98.71 | 100.05 | 1,810,438 | -0.42(-0.42%) |
Aug 09, 2021 | 100.53 | 100.91 | 99.00 | 100.47 | 2,561,150 | -0.21(-0.21%) |
Aug 06, 2021 | 98.86 | 101.41 | 98.86 | 100.68 | 2,299,221 | +0.23(+0.23%) |
Aug 05, 2021 | 101.33 | 101.94 | 99.46 | 100.45 | 2,266,289 | -0.60(-0.59%) |
Aug 04, 2021 | 99.19 | 101.77 | 93.33 | 101.05 | 7,138,459 | +2.30(+2.33%) |
Aug 03, 2021 | 100.03 | 100.28 | 97.20 | 98.75 | 3,296,137 | -0.96(-0.96%) |
Aug 02, 2021 | 101.06 | 102.50 | 99.51 | 99.71 | 2,533,666 | -0.20(-0.20%) |
Jul 30, 2021 | 98.79 | 100.85 | 98.79 | 99.91 | 1,416,541 | +0.45(+0.45%) |
Jul 29, 2021 | 98.23 | 99.90 | 97.93 | 99.46 | 1,950,178 | +2.01(+2.06%) |
Jul 28, 2021 | 98.07 | 99.29 | 96.89 | 97.45 | 2,329,174 | +0.64(+0.66%) |
Jul 27, 2021 | 99.22 | 99.22 | 94.79 | 96.81 | 3,239,220 | -2.41(-2.43%) |
Jul 26, 2021 | 98.29 | 99.47 | 98.29 | 99.22 | 1,149,630 | -0.06(-0.06%) |
Jul 23, 2021 | 99.22 | 99.35 | 97.95 | 99.28 | 1,239,873 | +1.16(+1.18%) |
Jul 22, 2021 | 99.09 | 99.29 | 97.51 | 98.12 | 1,087,076 | -1.95(-1.95%) |
Jul 21, 2021 | 97.56 | 100.08 | 97.56 | 100.07 | 1,363,736 | +2.55(+2.61%) |
Jul 20, 2021 | 96.04 | 98.05 | 95.58 | 97.52 | 1,262,521 | +1.40(+1.46%) |
Jul 19, 2021 | 96.50 | 96.58 | 94.67 | 96.12 | 1,536,465 | -0.98(-1.01%) |
Jul 16, 2021 | 99.10 | 99.67 | 97.04 | 97.10 | 1,541,418 | -1.69(-1.71%) |
Jul 15, 2021 | 99.88 | 100.33 | 98.05 | 98.79 | 2,305,080 | -1.29(-1.29%) |
Jul 14, 2021 | 101.45 | 102.55 | 99.85 | 100.08 | 1,261,818 | -0.53(-0.53%) |
Jul 13, 2021 | 100.46 | 101.18 | 99.75 | 100.61 | 2,730,211 | -0.18(-0.18%) |
Jul 12, 2021 | 100.10 | 100.85 | 99.41 | 100.79 | 2,196,017 | +0.76(+0.76%) |
Jul 09, 2021 | 98.40 | 100.35 | 97.08 | 100.03 | 2,087,702 | +1.64(+1.67%) |
Jul 08, 2021 | 97.83 | 98.67 | 96.10 | 98.39 | 3,338,743 | -1.65(-1.65%) |
Jul 07, 2021 | 102.85 | 103.16 | 98.82 | 100.04 | 4,642,586 | -2.52(-2.46%) |
Jul 06, 2021 | 104.22 | 104.51 | 101.68 | 102.56 | 1,660,634 | -1.47(-1.41%) |
Jul 02, 2021 | 104.14 | 104.51 | 103.58 | 104.03 | 1,048,119 | +0.84(+0.81%) |
Jul 01, 2021 | 105.00 | 105.23 | 103.05 | 103.19 | 1,799,798 | -2.17(-2.06%) |
Jun 30, 2021 | 104.92 | 105.49 | 104.22 | 105.36 | 1,639,166 | +0.40(+0.38%) |
Jun 29, 2021 | 104.45 | 105.30 | 104.18 | 104.96 | 1,047,511 | +0.36(+0.34%) |
Jun 28, 2021 | 103.50 | 104.97 | 103.16 | 104.60 | 1,063,491 | +1.94(+1.89%) |
Jun 25, 2021 | 102.77 | 103.97 | 101.81 | 102.66 | 5,321,615 | +0.13(+0.13%) |
Jun 24, 2021 | 101.22 | 102.65 | 101.22 | 102.53 | 1,343,319 | +2.23(+2.22%) |
Jun 23, 2021 | 99.72 | 101.13 | 99.72 | 100.30 | 1,156,714 | -0.06(-0.06%) |
Jun 22, 2021 | 100.58 | 100.73 | 99.58 | 100.36 | 1,961,282 | -0.12(-0.12%) |
Jun 21, 2021 | 100.26 | 101.13 | 99.89 | 100.48 | 4,476,557 | +0.58(+0.58%) |
Jun 18, 2021 | 101.94 | 101.94 | 99.39 | 99.90 | 4,637,091 | -2.68(-2.61%) |
Jun 17, 2021 | 102.29 | 103.86 | 101.83 | 102.58 | 1,464,149 | -0.01(-0.01%) |
Jun 16, 2021 | 104.07 | 104.14 | 101.61 | 102.59 | 1,360,733 | -1.06(-1.02%) |
Jun 15, 2021 | 103.72 | 104.50 | 103.39 | 103.65 | 1,459,824 | -0.48(-0.46%) |
Jun 14, 2021 | 103.52 | 104.14 | 102.46 | 104.13 | 1,436,269 | +0.50(+0.48%) |
Jun 11, 2021 | 103.66 | 103.83 | 102.93 | 103.63 | 1,670,434 | +0.03(+0.03%) |
Jun 10, 2021 | 103.45 | 103.94 | 101.92 | 103.60 | 1,643,048 | +0.62(+0.60%) |
Jun 09, 2021 | 102.35 | 103.20 | 102.18 | 102.98 | 2,155,891 | +0.93(+0.91%) |
Jun 08, 2021 | 102.40 | 102.77 | 100.86 | 102.05 | 2,085,379 | +0.55(+0.54%) |
Jun 07, 2021 | 102.14 | 102.51 | 101.49 | 101.50 | 1,925,500 | -0.93(-0.91%) |
Jun 04, 2021 | 101.46 | 102.83 | 101.24 | 102.43 | 2,239,626 | +2.24(+2.24%) |
Jun 03, 2021 | 100.72 | 101.29 | 99.59 | 100.19 | 1,571,639 | -1.38(-1.36%) |
Jun 02, 2021 | 101.24 | 102.31 | 101.08 | 101.57 | 2,254,173 | +0.44(+0.44%) |
Jun 01, 2021 | 101.87 | 102.92 | 100.29 | 101.13 | 2,057,485 | -0.88(-0.86%) |
May 28, 2021 | 101.12 | 102.62 | 100.83 | 102.01 | 1,568,335 | +0.85(+0.84%) |
May 27, 2021 | 100.86 | 102.31 | 100.82 | 101.16 | 2,640,423 | +0.09(+0.09%) |
May 26, 2021 | 101.52 | 102.13 | 100.34 | 101.07 | 3,622,473 | -0.17(-0.17%) |
May 25, 2021 | 101.84 | 102.31 | 100.76 | 101.24 | 2,602,042 | +0.54(+0.54%) |
May 24, 2021 | 100.18 | 101.07 | 99.62 | 100.70 | 2,168,820 | +1.85(+1.87%) |
May 21, 2021 | 99.00 | 99.37 | 98.35 | 98.85 | 1,721,448 | +0.24(+0.24%) |
May 20, 2021 | 95.00 | 99.56 | 95.00 | 98.61 | 3,977,065 | +4.29(+4.55%) |
May 19, 2021 | 88.57 | 94.46 | 88.54 | 94.32 | 5,016,720 | +4.30(+4.78%) |
May 18, 2021 | 92.13 | 92.50 | 89.96 | 90.02 | 2,178,978 | -1.41(-1.54%) |
May 17, 2021 | 92.10 | 92.44 | 90.37 | 91.43 | 4,649,969 | -1.42(-1.53%) |
May 14, 2021 | 91.21 | 93.51 | 90.91 | 92.85 | 4,677,833 | +2.40(+2.65%) |
May 13, 2021 | 91.00 | 92.13 | 89.88 | 90.45 | 2,079,063 | +0.52(+0.58%) |
May 12, 2021 | 91.12 | 91.89 | 89.64 | 89.93 | 2,229,939 | -3.02(-3.25%) |
May 11, 2021 | 91.08 | 94.30 | 90.99 | 92.95 | 3,822,395 | +0.30(+0.32%) |
May 10, 2021 | 95.04 | 96.32 | 92.58 | 92.65 | 2,916,748 | -3.93(-4.07%) |
May 07, 2021 | 96.50 | 97.38 | 95.86 | 96.58 | 2,658,423 | +1.30(+1.36%) |
May 06, 2021 | 94.61 | 96.08 | 93.99 | 95.28 | 3,249,920 | +0.76(+0.80%) |
May 05, 2021 | 94.04 | 95.45 | 93.60 | 94.52 | 1,729,186 | +1.42(+1.53%) |
May 04, 2021 | 92.05 | 93.24 | 91.28 | 93.10 | 2,517,685 | +0.30(+0.32%) |
May 03, 2021 | 95.00 | 95.00 | 92.67 | 92.80 | 2,224,571 | -1.20(-1.28%) |
Apr 30, 2021 | 95.50 | 96.09 | 93.68 | 94.00 | 2,551,400 | -3.07(-3.16%) |
Apr 29, 2021 | 95.33 | 97.09 | 94.67 | 97.07 | 5,517,226 | +2.49(+2.63%) |
Apr 28, 2021 | 96.92 | 96.92 | 94.03 | 94.58 | 2,572,184 | -2.34(-2.41%) |
Apr 27, 2021 | 97.56 | 98.48 | 96.75 | 96.92 | 2,708,935 | -0.75(-0.77%) |
Apr 26, 2021 | 96.10 | 98.13 | 95.73 | 97.67 | 2,007,920 | +1.48(+1.54%) |
Apr 23, 2021 | 93.99 | 96.83 | 93.85 | 96.19 | 4,084,500 | +3.00(+3.22%) |
Apr 22, 2021 | 94.48 | 95.03 | 93.10 | 93.19 | 2,474,944 | -1.68(-1.77%) |
Apr 21, 2021 | 92.66 | 95.04 | 92.33 | 94.87 | 3,271,230 | +2.29(+2.47%) |
Apr 20, 2021 | 93.15 | 93.55 | 91.96 | 92.58 | 2,339,127 | -1.31(-1.40%) |
Apr 19, 2021 | 94.79 | 94.83 | 93.11 | 93.89 | 2,152,858 | -1.24(-1.30%) |
Apr 16, 2021 | 95.87 | 96.10 | 94.92 | 95.13 | 3,361,800 | -0.41(-0.43%) |
Apr 15, 2021 | 94.96 | 96.00 | 94.36 | 95.54 | 1,747,690 | +1.33(+1.41%) |
Apr 14, 2021 | 94.64 | 95.74 | 93.82 | 94.21 | 2,122,364 | -0.57(-0.60%) |
Apr 13, 2021 | 95.45 | 95.89 | 93.73 | 94.78 | 1,621,967 | -0.23(-0.24%) |
Apr 12, 2021 | 95.36 | 96.45 | 94.44 | 95.01 | 2,527,244 | -0.76(-0.79%) |
Apr 09, 2021 | 96.28 | 96.60 | 95.52 | 95.77 | 1,576,600 | -0.83(-0.86%) |
Apr 08, 2021 | 96.57 | 96.75 | 95.62 | 96.60 | 3,525,109 | +1.26(+1.32%) |
Apr 07, 2021 | 96.81 | 96.81 | 94.90 | 95.34 | 1,513,521 | -1.37(-1.42%) |
Apr 06, 2021 | 96.71 | 97.60 | 95.55 | 96.71 | 3,981,896 | -0.61(-0.63%) |
Apr 05, 2021 | 96.11 | 97.77 | 95.54 | 97.32 | 2,435,973 | +1.87(+1.96%) |
Apr 01, 2021 | 92.47 | 95.61 | 92.47 | 95.45 | 2,426,400 | +4.08(+4.47%) |
Mar 31, 2021 | 90.70 | 92.27 | 90.47 | 91.37 | 2,561,443 | +1.45(+1.61%) |
Mar 30, 2021 | 90.42 | 90.63 | 89.40 | 89.92 | 1,313,750 | -1.12(-1.23%) |
Mar 29, 2021 | 92.55 | 92.88 | 89.83 | 91.04 | 1,687,458 | -2.10(-2.25%) |
Mar 26, 2021 | 88.38 | 93.27 | 88.11 | 93.14 | 2,566,200 | +4.72(+5.34%) |
Mar 25, 2021 | 88.20 | 89.22 | 86.58 | 88.42 | 2,043,424 | -0.97(-1.09%) |
Mar 24, 2021 | 90.05 | 91.47 | 89.38 | 89.39 | 1,958,637 | +0.54(+0.61%) |
Mar 23, 2021 | 90.71 | 91.07 | 88.16 | 88.85 | 2,153,428 | -1.81(-2.00%) |
Mar 22, 2021 | 90.75 | 91.99 | 90.12 | 90.66 | 2,436,354 | +1.34(+1.50%) |
Mar 19, 2021 | 88.44 | 90.19 | 86.92 | 89.32 | 3,875,800 | +1.29(+1.47%) |
Mar 18, 2021 | 89.24 | 90.37 | 87.78 | 88.03 | 2,232,760 | -3.09(-3.39%) |
Mar 17, 2021 | 88.88 | 91.59 | 88.33 | 91.12 | 2,030,284 | +0.93(+1.03%) |
Mar 16, 2021 | 89.91 | 91.12 | 89.70 | 90.19 | 1,599,492 | +1.28(+1.44%) |
Mar 15, 2021 | 87.96 | 88.98 | 87.03 | 88.91 | 2,175,821 | +0.93(+1.06%) |
Mar 12, 2021 | 87.39 | 88.24 | 86.81 | 87.98 | 1,864,300 | -1.19(-1.33%) |
Mar 11, 2021 | 89.00 | 90.10 | 88.63 | 89.17 | 3,697,102 | +2.27(+2.61%) |
Mar 10, 2021 | 89.09 | 89.41 | 86.79 | 86.90 | 2,086,843 | -1.21(-1.37%) |
Mar 09, 2021 | 88.08 | 89.18 | 87.72 | 88.11 | 5,468,694 | +3.08(+3.62%) |
Mar 08, 2021 | 87.52 | 88.93 | 84.94 | 85.03 | 2,258,553 | -3.46(-3.91%) |
Mar 05, 2021 | 88.58 | 89.04 | 85.33 | 88.49 | 2,727,600 | +2.13(+2.47%) |
Mar 04, 2021 | 88.83 | 89.21 | 84.82 | 86.36 | 1,716,932 | -3.15(-3.52%) |
Mar 03, 2021 | 92.57 | 92.91 | 89.42 | 89.51 | 1,351,064 | -3.12(-3.37%) |
Mar 02, 2021 | 95.54 | 95.54 | 92.46 | 92.63 | 1,172,046 | -2.55(-2.68%) |