Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 109.99 | 111.89 | 108.99 | 110.57 | 229,074 | +3.27(+3.05%) |
Aug 30, 2021 | 107.09 | 108.00 | 106.64 | 107.30 | 217,617 | +3.34(+3.21%) |
Aug 27, 2021 | 102.08 | 104.28 | 102.00 | 103.96 | 97,017 | +1.57(+1.53%) |
Aug 26, 2021 | 104.03 | 104.27 | 102.04 | 102.39 | 122,280 | -2.83(-2.69%) |
Aug 25, 2021 | 104.18 | 105.56 | 103.94 | 105.22 | 125,824 | +1.23(+1.19%) |
Aug 24, 2021 | 103.57 | 104.36 | 103.06 | 103.99 | 227,427 | +2.39(+2.35%) |
Aug 23, 2021 | 100.30 | 101.67 | 100.30 | 101.60 | 282,393 | +5.33(+5.54%) |
Aug 20, 2021 | 95.77 | 96.70 | 95.53 | 96.26 | 127,777 | -0.37(-0.39%) |
Aug 19, 2021 | 96.26 | 97.56 | 95.76 | 96.64 | 221,884 | -0.66(-0.68%) |
Aug 18, 2021 | 95.98 | 98.15 | 95.78 | 97.30 | 280,118 | +2.54(+2.68%) |
Aug 17, 2021 | 96.45 | 97.00 | 94.27 | 94.76 | 502,857 | -4.64(-4.67%) |
Aug 16, 2021 | 101.33 | 101.34 | 98.68 | 99.40 | 417,238 | -6.19(-5.86%) |
Aug 13, 2021 | 106.73 | 106.96 | 105.45 | 105.59 | 116,324 | -0.86(-0.81%) |
Aug 12, 2021 | 106.63 | 106.63 | 105.37 | 106.45 | 207,950 | -0.05(-0.04%) |
Aug 11, 2021 | 107.36 | 107.45 | 104.77 | 106.50 | 462,307 | +1.50(+1.42%) |
Aug 10, 2021 | 103.26 | 105.08 | 103.26 | 105.00 | 209,164 | +1.96(+1.90%) |
Aug 09, 2021 | 102.79 | 103.38 | 101.59 | 103.04 | 342,877 | -1.30(-1.25%) |
Aug 06, 2021 | 104.09 | 104.63 | 103.73 | 104.34 | 205,231 | +1.83(+1.79%) |
Aug 05, 2021 | 102.31 | 102.77 | 101.87 | 102.51 | 266,780 | -1.10(-1.06%) |
Aug 04, 2021 | 102.91 | 104.18 | 102.91 | 103.61 | 210,515 | +4.66(+4.71%) |
Aug 03, 2021 | 99.32 | 99.54 | 97.65 | 98.95 | 395,798 | -2.37(-2.34%) |
Aug 02, 2021 | 102.40 | 102.78 | 100.92 | 101.32 | 121,887 | -0.28(-0.28%) |
Jul 30, 2021 | 100.11 | 102.03 | 99.98 | 101.60 | 292,717 | +1.19(+1.18%) |
Jul 29, 2021 | 98.34 | 100.99 | 98.25 | 100.41 | 503,767 | +4.31(+4.48%) |
Jul 28, 2021 | 94.54 | 96.75 | 94.37 | 96.11 | 244,146 | +1.78(+1.88%) |
Jul 27, 2021 | 96.61 | 96.61 | 92.84 | 94.33 | 381,469 | -3.51(-3.59%) |
Jul 26, 2021 | 97.20 | 98.66 | 97.10 | 97.84 | 318,868 | +2.19(+2.29%) |
Jul 23, 2021 | 96.39 | 96.42 | 95.02 | 95.66 | 193,565 | -0.77(-0.79%) |
Jul 22, 2021 | 96.70 | 97.17 | 95.54 | 96.42 | 389,608 | +0.45(+0.47%) |
Jul 21, 2021 | 93.71 | 96.12 | 93.69 | 95.97 | 368,207 | +6.44(+7.19%) |
Jul 20, 2021 | 87.19 | 89.54 | 87.00 | 89.54 | 216,822 | +3.31(+3.84%) |
Jul 19, 2021 | 87.83 | 87.83 | 85.61 | 86.23 | 444,399 | -2.96(-3.32%) |
Jul 16, 2021 | 91.30 | 91.51 | 88.91 | 89.19 | 143,490 | -2.53(-2.76%) |
Jul 15, 2021 | 91.56 | 92.33 | 90.70 | 91.72 | 314,161 | +2.67(+3.00%) |
Jul 14, 2021 | 90.17 | 90.90 | 88.86 | 89.05 | 258,637 | -1.89(-2.08%) |
Jul 13, 2021 | 93.18 | 93.18 | 90.79 | 90.94 | 265,920 | -2.11(-2.27%) |
Jul 12, 2021 | 91.44 | 93.16 | 91.18 | 93.05 | 392,892 | +3.60(+4.02%) |
Jul 09, 2021 | 86.58 | 89.61 | 86.17 | 89.45 | 650,641 | +5.57(+6.64%) |
Jul 08, 2021 | 82.69 | 84.37 | 82.37 | 83.88 | 280,220 | +0.26(+0.31%) |
Jul 07, 2021 | 83.16 | 84.32 | 82.81 | 83.62 | 317,990 | +3.27(+4.07%) |
Jul 06, 2021 | 80.92 | 81.78 | 79.99 | 80.35 | 185,546 | +0.98(+1.24%) |
Jul 02, 2021 | 78.70 | 79.55 | 78.48 | 79.37 | 176,891 | +1.05(+1.34%) |
Jul 01, 2021 | 79.18 | 79.32 | 77.99 | 78.33 | 100,875 | -1.06(-1.33%) |
Jun 30, 2021 | 78.75 | 79.72 | 78.37 | 79.38 | 199,744 | +2.00(+2.58%) |
Jun 29, 2021 | 77.31 | 78.00 | 77.13 | 77.38 | 148,296 | -0.09(-0.12%) |
Jun 28, 2021 | 77.74 | 77.74 | 76.92 | 77.47 | 148,627 | -0.50(-0.64%) |
Jun 25, 2021 | 77.56 | 78.66 | 77.56 | 77.97 | 131,663 | +0.58(+0.75%) |
Jun 24, 2021 | 77.00 | 77.42 | 76.89 | 77.39 | 141,750 | +0.92(+1.20%) |
Jun 23, 2021 | 75.32 | 76.90 | 75.05 | 76.48 | 274,386 | +1.66(+2.22%) |
Jun 22, 2021 | 74.12 | 75.10 | 74.04 | 74.81 | 326,907 | +0.79(+1.07%) |
Jun 21, 2021 | 73.45 | 74.09 | 73.25 | 74.02 | 190,364 | +0.34(+0.46%) |
Jun 18, 2021 | 73.69 | 74.29 | 73.10 | 73.68 | 147,077 | +0.33(+0.45%) |
Jun 17, 2021 | 74.58 | 74.93 | 72.57 | 73.35 | 831,152 | -1.22(-1.64%) |
Jun 16, 2021 | 74.84 | 75.82 | 74.33 | 74.58 | 632,983 | -1.91(-2.49%) |
Jun 15, 2021 | 77.66 | 78.19 | 75.78 | 76.48 | 361,340 | -2.43(-3.08%) |
Jun 14, 2021 | 79.12 | 79.44 | 78.63 | 78.91 | 176,980 | +0.04(+0.05%) |
Jun 11, 2021 | 78.73 | 79.04 | 78.54 | 78.88 | 69,846 | +0.25(+0.32%) |
Jun 10, 2021 | 79.23 | 79.29 | 78.09 | 78.62 | 78,105 | -0.07(-0.10%) |
Jun 09, 2021 | 79.61 | 80.15 | 78.40 | 78.70 | 123,357 | -0.99(-1.24%) |
Jun 08, 2021 | 79.96 | 79.96 | 78.82 | 79.69 | 332,178 | -1.62(-1.99%) |
Jun 07, 2021 | 81.44 | 81.70 | 80.59 | 81.31 | 147,635 | -1.06(-1.28%) |
Jun 04, 2021 | 80.43 | 82.53 | 80.43 | 82.36 | 464,597 | +2.24(+2.80%) |
Jun 03, 2021 | 80.72 | 80.72 | 79.79 | 80.12 | 171,109 | -1.01(-1.24%) |
Jun 02, 2021 | 80.11 | 81.13 | 79.89 | 81.13 | 178,746 | +1.11(+1.39%) |