Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.12 | 111.12 | 110.66 | 110.74 | 9,818 | -0.09(-0.08%) |
Aug 30, 2021 | 110.69 | 110.94 | 110.69 | 110.83 | 2,676 | +0.38(+0.34%) |
Aug 27, 2021 | 109.68 | 110.45 | 109.62 | 110.45 | 19,047 | +1.23(+1.13%) |
Aug 26, 2021 | 110.03 | 110.03 | 109.22 | 109.22 | 65,187 | -0.66(-0.60%) |
Aug 25, 2021 | 109.99 | 110.05 | 109.68 | 109.88 | 8,363 | +0.15(+0.14%) |
Aug 24, 2021 | 109.84 | 109.84 | 109.71 | 109.73 | 4,405 | +0.02(+0.02%) |
Aug 23, 2021 | 109.04 | 109.71 | 109.04 | 109.71 | 12,245 | +1.05(+0.97%) |
Aug 20, 2021 | 107.92 | 108.66 | 107.90 | 108.66 | 7,172 | +1.12(+1.04%) |
Aug 19, 2021 | 106.92 | 107.86 | 106.92 | 107.54 | 4,712 | -0.23(-0.21%) |
Aug 18, 2021 | 108.63 | 108.63 | 107.77 | 107.77 | 124,217 | -0.78(-0.72%) |
Aug 17, 2021 | 108.89 | 108.89 | 107.83 | 108.55 | 2,942 | -0.86(-0.78%) |
Aug 16, 2021 | 108.85 | 109.41 | 108.40 | 109.41 | 2,368 | +0.26(+0.23%) |
Aug 13, 2021 | 109.07 | 109.16 | 109.07 | 109.16 | 3,280 | +0.12(+0.11%) |
Aug 12, 2021 | 108.56 | 109.08 | 108.56 | 109.04 | 3,339 | +0.33(+0.30%) |
Aug 11, 2021 | 108.46 | 108.71 | 108.37 | 108.71 | 4,473 | +0.42(+0.39%) |
Aug 10, 2021 | 108.14 | 108.46 | 108.14 | 108.29 | 4,707 | -0.09(-0.08%) |
Aug 09, 2021 | 108.18 | 108.39 | 108.18 | 108.38 | 4,187 | +0.09(+0.08%) |
Aug 06, 2021 | 108.14 | 108.39 | 108.14 | 108.29 | 1,255 | +0.13(+0.12%) |
Aug 05, 2021 | 108.06 | 108.19 | 108.06 | 108.16 | 4,262 | +0.55(+0.51%) |
Aug 04, 2021 | 107.93 | 107.93 | 107.61 | 107.61 | 4,407 | -0.66(-0.61%) |
Aug 03, 2021 | 107.69 | 108.27 | 107.03 | 108.27 | 2,639 | +1.12(+1.05%) |
Aug 02, 2021 | 107.54 | 107.87 | 107.15 | 107.15 | 5,942 | -0.27(-0.26%) |
Jul 30, 2021 | 107.55 | 107.55 | 107.30 | 107.42 | 2,440 | -0.48(-0.44%) |
Jul 29, 2021 | 108.07 | 108.20 | 107.90 | 107.90 | 4,586 | +0.32(+0.29%) |
Jul 28, 2021 | 107.93 | 107.93 | 107.38 | 107.58 | 1,388 | +0.06(+0.06%) |
Jul 27, 2021 | 108.13 | 108.13 | 107.05 | 107.52 | 7,634 | -0.76(-0.70%) |
Jul 26, 2021 | 107.93 | 108.28 | 107.81 | 108.28 | 4,444 | +0.45(+0.42%) |
Jul 23, 2021 | 107.42 | 107.83 | 107.08 | 107.83 | 3,223 | +1.09(+1.02%) |
Jul 22, 2021 | 106.33 | 106.74 | 106.33 | 106.74 | 2,589 | +0.18(+0.17%) |
Jul 21, 2021 | 106.21 | 106.64 | 106.14 | 106.56 | 9,750 | +0.87(+0.82%) |
Jul 20, 2021 | 104.17 | 105.85 | 104.17 | 105.69 | 2,653 | +1.82(+1.75%) |
Jul 19, 2021 | 104.04 | 104.31 | 103.53 | 103.87 | 9,818 | -1.73(-1.63%) |
Jul 16, 2021 | 106.20 | 106.20 | 105.60 | 105.60 | 5,121 | -0.75(-0.71%) |
Jul 15, 2021 | 106.71 | 106.71 | 106.01 | 106.35 | 4,543 | -0.36(-0.34%) |
Jul 14, 2021 | 106.89 | 107.03 | 106.61 | 106.71 | 2,832 | -0.18(-0.17%) |
Jul 13, 2021 | 107.29 | 107.29 | 106.88 | 106.89 | 3,590 | -0.33(-0.30%) |
Jul 12, 2021 | 106.98 | 107.22 | 106.95 | 107.22 | 3,656 | +0.40(+0.37%) |
Jul 09, 2021 | 106.39 | 106.82 | 106.39 | 106.82 | 2,816 | +1.31(+1.24%) |
Jul 08, 2021 | 105.16 | 105.76 | 104.94 | 105.51 | 7,099 | -0.89(-0.84%) |
Jul 07, 2021 | 106.57 | 106.57 | 106.26 | 106.40 | 3,591 | +0.37(+0.35%) |
Jul 06, 2021 | 106.62 | 106.62 | 105.56 | 106.03 | 7,693 | -0.33(-0.31%) |
Jul 02, 2021 | 105.92 | 106.49 | 105.87 | 106.36 | 69,901 | +0.89(+0.84%) |
Jul 01, 2021 | 105.30 | 105.48 | 105.27 | 105.47 | 2,143 | +0.40(+0.38%) |
Jun 30, 2021 | 104.54 | 105.08 | 104.54 | 105.08 | 2,346 | +0.19(+0.19%) |
Jun 29, 2021 | 105.01 | 105.01 | 104.81 | 104.88 | 4,219 | -0.01(-0.01%) |
Jun 28, 2021 | 104.85 | 104.89 | 104.45 | 104.89 | 1,772 | +0.40(+0.39%) |
Jun 25, 2021 | 104.35 | 104.50 | 104.35 | 104.49 | 1,902 | +0.22(+0.21%) |
Jun 24, 2021 | 104.29 | 104.29 | 104.18 | 104.27 | 3,245 | +0.70(+0.68%) |
Jun 23, 2021 | 103.29 | 103.73 | 103.29 | 103.57 | 2,384 | +0.06(+0.06%) |
Jun 22, 2021 | 103.00 | 103.69 | 102.76 | 103.51 | 3,175 | +0.69(+0.67%) |
Jun 21, 2021 | 101.70 | 102.87 | 101.70 | 102.81 | 5,961 | +1.08(+1.06%) |
Jun 18, 2021 | 101.94 | 102.04 | 101.65 | 101.73 | 5,327 | -1.54(-1.49%) |
Jun 17, 2021 | 103.00 | 103.35 | 103.00 | 103.28 | 3,319 | -0.03(-0.03%) |
Jun 16, 2021 | 103.96 | 103.96 | 103.22 | 103.31 | 2,136 | -0.47(-0.45%) |
Jun 15, 2021 | 103.85 | 103.85 | 103.75 | 103.78 | 1,309 | -0.21(-0.20%) |
Jun 14, 2021 | 104.09 | 104.09 | 103.58 | 103.99 | 2,766 | +0.21(+0.21%) |
Jun 11, 2021 | 104.11 | 104.11 | 103.52 | 103.78 | 2,161 | +0.06(+0.05%) |
Jun 10, 2021 | 103.28 | 103.83 | 103.28 | 103.72 | 2,236 | +0.52(+0.50%) |
Jun 09, 2021 | 103.30 | 103.49 | 103.20 | 103.20 | 2,833 | -0.14(-0.14%) |
Jun 08, 2021 | 103.25 | 103.40 | 103.22 | 103.34 | 2,562 | +0.05(+0.05%) |
Jun 07, 2021 | 103.39 | 103.39 | 103.03 | 103.29 | 1,577 | +0.07(+0.07%) |
Jun 04, 2021 | 103.07 | 103.22 | 103.07 | 103.22 | 1,109 | +0.95(+0.93%) |
Jun 03, 2021 | 101.77 | 102.38 | 101.77 | 102.27 | 2,492 | -0.33(-0.32%) |
Jun 02, 2021 | 102.61 | 102.61 | 102.50 | 102.60 | 1,640 | +0.29(+0.28%) |