Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.41 | 111.42 | 108.35 | 109.76 | 572,797 | -1.83(-1.64%) |
Aug 30, 2021 | 111.63 | 112.85 | 111.07 | 111.59 | 460,129 | +0.72(+0.65%) |
Aug 27, 2021 | 108.19 | 111.38 | 108.19 | 110.87 | 364,662 | +2.20(+2.02%) |
Aug 26, 2021 | 110.18 | 110.61 | 108.38 | 108.67 | 412,025 | -1.86(-1.68%) |
Aug 25, 2021 | 110.23 | 111.39 | 110.00 | 110.53 | 318,195 | +0.50(+0.45%) |
Aug 24, 2021 | 109.55 | 111.56 | 109.47 | 110.03 | 455,827 | +0.74(+0.68%) |
Aug 23, 2021 | 109.50 | 110.45 | 108.69 | 109.29 | 450,596 | +0.75(+0.69%) |
Aug 20, 2021 | 104.99 | 108.71 | 104.74 | 108.54 | 414,118 | +3.57(+3.40%) |
Aug 19, 2021 | 102.08 | 105.28 | 101.21 | 104.97 | 443,390 | +1.47(+1.42%) |
Aug 18, 2021 | 103.46 | 105.65 | 102.81 | 103.50 | 451,109 | +0.17(+0.16%) |
Aug 17, 2021 | 106.50 | 107.11 | 102.50 | 103.33 | 578,605 | -4.30(-4.00%) |
Aug 16, 2021 | 107.24 | 109.23 | 106.64 | 107.63 | 517,642 | +0.02(+0.02%) |
Aug 13, 2021 | 108.12 | 108.78 | 105.64 | 107.61 | 475,801 | -0.33(-0.31%) |
Aug 12, 2021 | 106.39 | 108.16 | 106.16 | 107.94 | 608,369 | +2.00(+1.89%) |
Aug 11, 2021 | 103.63 | 106.00 | 103.25 | 105.94 | 565,581 | +2.25(+2.17%) |
Aug 10, 2021 | 103.82 | 105.79 | 103.26 | 103.69 | 495,992 | -0.82(-0.78%) |
Aug 09, 2021 | 105.49 | 106.72 | 104.42 | 104.51 | 461,002 | -0.76(-0.72%) |
Aug 06, 2021 | 104.77 | 106.28 | 104.69 | 105.27 | 756,242 | +1.03(+0.99%) |
Aug 05, 2021 | 102.19 | 105.31 | 102.01 | 104.24 | 1,020,399 | +2.25(+2.21%) |
Aug 04, 2021 | 97.44 | 103.07 | 96.32 | 101.99 | 1,317,031 | +4.64(+4.77%) |
Aug 03, 2021 | 91.59 | 97.54 | 91.56 | 97.35 | 2,097,675 | +0.51(+0.53%) |
Aug 02, 2021 | 97.41 | 98.80 | 96.79 | 96.84 | 790,609 | -0.26(-0.27%) |
Jul 30, 2021 | 95.90 | 98.04 | 95.34 | 97.10 | 708,983 | +1.09(+1.14%) |
Jul 29, 2021 | 95.57 | 96.94 | 95.19 | 96.01 | 1,217,716 | +0.91(+0.96%) |
Jul 28, 2021 | 95.35 | 96.38 | 94.21 | 95.10 | 633,001 | -0.32(-0.34%) |
Jul 27, 2021 | 97.18 | 97.80 | 94.98 | 95.42 | 685,778 | -2.47(-2.52%) |
Jul 26, 2021 | 99.80 | 99.81 | 96.64 | 97.89 | 471,307 | -2.09(-2.09%) |
Jul 23, 2021 | 99.78 | 100.64 | 98.90 | 99.98 | 523,623 | +1.16(+1.17%) |
Jul 22, 2021 | 100.14 | 100.46 | 98.16 | 98.82 | 273,157 | -1.14(-1.14%) |
Jul 21, 2021 | 98.15 | 100.32 | 98.12 | 99.96 | 503,386 | +2.08(+2.13%) |
Jul 20, 2021 | 95.90 | 98.48 | 95.03 | 97.88 | 779,048 | +2.18(+2.28%) |
Jul 19, 2021 | 94.07 | 96.29 | 93.28 | 95.70 | 642,701 | -0.30(-0.31%) |
Jul 16, 2021 | 96.09 | 97.34 | 95.40 | 96.00 | 809,440 | -0.04(-0.04%) |
Jul 15, 2021 | 96.52 | 98.70 | 95.66 | 96.04 | 560,934 | -0.85(-0.88%) |
Jul 14, 2021 | 100.13 | 100.72 | 96.13 | 96.89 | 713,580 | -3.28(-3.27%) |
Jul 13, 2021 | 101.85 | 102.47 | 99.98 | 100.17 | 302,672 | -2.37(-2.31%) |
Jul 12, 2021 | 102.24 | 103.25 | 101.52 | 102.54 | 392,001 | +0.17(+0.17%) |
Jul 09, 2021 | 101.29 | 102.73 | 101.26 | 102.37 | 335,908 | +2.10(+2.09%) |
Jul 08, 2021 | 100.88 | 101.88 | 98.73 | 100.27 | 477,769 | -2.43(-2.37%) |
Jul 07, 2021 | 100.69 | 103.27 | 99.95 | 102.70 | 509,355 | +2.15(+2.14%) |
Jul 06, 2021 | 101.63 | 101.79 | 99.82 | 100.55 | 574,871 | -0.77(-0.76%) |
Jul 02, 2021 | 101.55 | 101.73 | 100.42 | 101.32 | 252,707 | +0.07(+0.07%) |
Jul 01, 2021 | 102.60 | 102.60 | 100.51 | 101.25 | 792,514 | -0.96(-0.94%) |
Jun 30, 2021 | 102.66 | 103.40 | 101.17 | 102.21 | 666,367 | -0.87(-0.84%) |
Jun 29, 2021 | 102.28 | 103.95 | 101.35 | 103.08 | 362,147 | +1.27(+1.25%) |
Jun 28, 2021 | 100.54 | 102.42 | 100.00 | 101.81 | 401,867 | +1.62(+1.62%) |
Jun 25, 2021 | 101.45 | 102.11 | 99.26 | 100.19 | 1,159,189 | -0.57(-0.57%) |
Jun 24, 2021 | 100.50 | 101.03 | 99.49 | 100.76 | 366,073 | +0.73(+0.73%) |
Jun 23, 2021 | 102.10 | 102.68 | 99.85 | 100.03 | 555,084 | -2.26(-2.21%) |
Jun 22, 2021 | 101.14 | 103.59 | 100.38 | 102.29 | 632,256 | +1.32(+1.31%) |
Jun 21, 2021 | 98.44 | 101.10 | 97.89 | 100.97 | 621,393 | +3.39(+3.47%) |
Jun 18, 2021 | 94.79 | 98.39 | 94.05 | 97.58 | 1,126,153 | +2.51(+2.64%) |
Jun 17, 2021 | 97.00 | 97.70 | 94.50 | 95.07 | 1,315,850 | -2.37(-2.43%) |
Jun 16, 2021 | 99.43 | 99.43 | 96.66 | 97.44 | 823,019 | -1.95(-1.96%) |
Jun 15, 2021 | 99.50 | 99.75 | 98.00 | 99.39 | 741,878 | -0.65(-0.65%) |
Jun 14, 2021 | 100.91 | 100.94 | 99.62 | 100.04 | 839,381 | -0.42(-0.42%) |
Jun 11, 2021 | 99.39 | 100.72 | 99.21 | 100.46 | 675,824 | +1.36(+1.37%) |
Jun 10, 2021 | 98.63 | 99.28 | 96.06 | 99.10 | 967,481 | +1.28(+1.31%) |
Jun 09, 2021 | 99.17 | 99.36 | 96.77 | 97.82 | 900,239 | -1.35(-1.36%) |
Jun 08, 2021 | 97.83 | 99.33 | 97.30 | 99.17 | 542,169 | +2.05(+2.11%) |
Jun 07, 2021 | 96.63 | 97.50 | 95.76 | 97.12 | 777,147 | +0.41(+0.42%) |
Jun 04, 2021 | 94.87 | 96.87 | 94.73 | 96.71 | 775,734 | +2.06(+2.18%) |
Jun 03, 2021 | 93.81 | 94.78 | 92.87 | 94.65 | 780,151 | +0.74(+0.79%) |
Jun 02, 2021 | 96.41 | 97.01 | 93.80 | 93.91 | 705,733 | -2.64(-2.73%) |