Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 104.21 | 105.81 | 103.44 | 105.05 | 22,311 | +1.18(+1.14%) |
Aug 30, 2021 | 103.89 | 106.07 | 103.14 | 103.87 | 54,498 | -0.38(-0.36%) |
Aug 27, 2021 | 102.78 | 106.39 | 102.78 | 104.25 | 32,446 | +0.67(+0.65%) |
Aug 26, 2021 | 104.97 | 106.48 | 103.57 | 103.58 | 24,950 | -1.48(-1.41%) |
Aug 25, 2021 | 103.55 | 105.28 | 102.08 | 105.06 | 27,076 | +1.31(+1.26%) |
Aug 24, 2021 | 104.63 | 104.63 | 102.03 | 103.75 | 36,898 | -0.94(-0.90%) |
Aug 23, 2021 | 100.89 | 104.73 | 100.89 | 104.69 | 43,967 | +6.20(+6.30%) |
Aug 20, 2021 | 95.33 | 99.21 | 95.16 | 98.49 | 64,497 | +3.06(+3.20%) |
Aug 19, 2021 | 98.14 | 98.89 | 95.01 | 95.43 | 75,355 | -5.18(-5.15%) |
Aug 18, 2021 | 103.22 | 103.22 | 100.36 | 100.61 | 31,958 | -2.46(-2.38%) |
Aug 17, 2021 | 97.59 | 103.31 | 96.57 | 103.07 | 42,876 | +3.73(+3.75%) |
Aug 16, 2021 | 100.75 | 100.75 | 96.43 | 99.35 | 48,328 | -2.88(-2.81%) |
Aug 13, 2021 | 102.95 | 103.91 | 101.64 | 102.22 | 21,576 | +0.06(+0.06%) |
Aug 12, 2021 | 102.01 | 102.89 | 99.65 | 102.16 | 43,320 | +1.55(+1.54%) |
Aug 11, 2021 | 106.25 | 106.65 | 98.79 | 100.61 | 92,726 | -6.42(-6.00%) |
Aug 10, 2021 | 110.89 | 111.88 | 105.89 | 107.04 | 42,372 | -3.25(-2.94%) |
Aug 09, 2021 | 104.69 | 111.16 | 104.05 | 110.28 | 89,055 | +5.26(+5.01%) |
Aug 06, 2021 | 106.87 | 106.87 | 102.89 | 105.02 | 33,308 | -3.01(-2.78%) |
Aug 05, 2021 | 104.71 | 108.32 | 104.01 | 108.03 | 40,965 | +3.54(+3.38%) |
Aug 04, 2021 | 101.69 | 105.94 | 101.69 | 104.49 | 83,192 | +2.88(+2.83%) |
Aug 03, 2021 | 98.15 | 101.69 | 95.99 | 101.61 | 47,065 | +4.15(+4.25%) |
Aug 02, 2021 | 97.92 | 99.54 | 97.04 | 97.47 | 134,889 | +0.06(+0.06%) |
Jul 30, 2021 | 96.84 | 98.71 | 96.84 | 97.41 | 54,475 | -0.54(-0.55%) |
Jul 29, 2021 | 100.00 | 100.15 | 97.36 | 97.95 | 38,800 | -1.48(-1.49%) |
Jul 28, 2021 | 94.44 | 100.03 | 94.44 | 99.43 | 36,640 | +5.62(+6.00%) |
Jul 27, 2021 | 95.16 | 95.72 | 91.01 | 93.80 | 70,678 | -1.80(-1.88%) |
Jul 26, 2021 | 99.38 | 99.80 | 95.31 | 95.60 | 65,798 | -3.96(-3.98%) |
Jul 23, 2021 | 98.69 | 99.79 | 97.06 | 99.57 | 48,039 | +1.62(+1.65%) |
Jul 22, 2021 | 98.43 | 99.05 | 97.39 | 97.95 | 31,650 | -0.36(-0.37%) |
Jul 21, 2021 | 96.97 | 98.41 | 94.18 | 98.31 | 38,687 | +1.29(+1.33%) |
Jul 20, 2021 | 94.90 | 98.77 | 94.90 | 97.02 | 83,539 | +2.44(+2.58%) |
Jul 19, 2021 | 91.28 | 95.48 | 91.05 | 94.58 | 112,690 | +1.56(+1.68%) |
Jul 16, 2021 | 92.45 | 94.42 | 92.11 | 93.02 | 145,465 | +1.56(+1.70%) |
Jul 15, 2021 | 91.09 | 91.63 | 89.12 | 91.46 | 145,355 | +0.04(+0.04%) |
Jul 14, 2021 | 94.81 | 94.81 | 91.05 | 91.42 | 80,735 | -2.32(-2.47%) |
Jul 13, 2021 | 95.11 | 95.83 | 93.62 | 93.74 | 62,375 | -1.89(-1.97%) |
Jul 12, 2021 | 96.52 | 97.50 | 95.60 | 95.63 | 489,390 | -0.99(-1.02%) |
Jul 09, 2021 | 95.04 | 97.00 | 93.90 | 96.62 | 31,945 | +1.78(+1.87%) |
Jul 08, 2021 | 91.08 | 95.43 | 90.89 | 94.84 | 104,171 | +0.82(+0.87%) |
Jul 07, 2021 | 97.28 | 97.28 | 92.81 | 94.02 | 100,102 | -2.59(-2.68%) |
Jul 06, 2021 | 99.14 | 99.14 | 95.79 | 96.61 | 100,207 | -3.09(-3.10%) |
Jul 02, 2021 | 101.11 | 101.11 | 98.27 | 99.70 | 43,909 | -0.78(-0.78%) |
Jul 01, 2021 | 98.50 | 100.52 | 97.49 | 100.47 | 42,976 | +2.04(+2.07%) |
Jun 30, 2021 | 97.39 | 99.72 | 96.19 | 98.44 | 48,482 | +0.70(+0.72%) |
Jun 29, 2021 | 97.63 | 98.58 | 96.51 | 97.74 | 32,750 | +0.01(+0.01%) |
Jun 28, 2021 | 98.95 | 99.71 | 97.24 | 97.73 | 51,034 | +0.61(+0.63%) |
Jun 25, 2021 | 96.07 | 97.34 | 95.91 | 97.12 | 40,883 | +1.49(+1.56%) |
Jun 24, 2021 | 94.08 | 96.41 | 93.75 | 95.62 | 86,445 | +2.25(+2.41%) |
Jun 23, 2021 | 93.90 | 95.00 | 92.03 | 93.37 | 39,027 | -0.71(-0.75%) |
Jun 22, 2021 | 94.24 | 94.24 | 92.44 | 94.08 | 36,360 | +0.50(+0.53%) |
Jun 21, 2021 | 92.29 | 94.36 | 91.53 | 93.58 | 54,927 | +1.68(+1.83%) |
Jun 18, 2021 | 91.49 | 92.38 | 89.91 | 91.90 | 112,856 | -0.81(-0.87%) |
Jun 17, 2021 | 90.82 | 93.42 | 90.82 | 92.71 | 58,012 | +1.32(+1.44%) |
Jun 16, 2021 | 92.58 | 94.18 | 89.21 | 91.39 | 88,495 | -1.43(-1.54%) |
Jun 15, 2021 | 95.87 | 95.87 | 92.34 | 92.82 | 80,579 | -3.13(-3.26%) |
Jun 14, 2021 | 96.05 | 96.86 | 95.05 | 95.95 | 532,625 | +0.04(+0.04%) |
Jun 11, 2021 | 96.90 | 96.92 | 94.76 | 95.91 | 78,743 | -1.58(-1.62%) |
Jun 10, 2021 | 94.62 | 97.94 | 93.37 | 97.49 | 161,349 | +3.18(+3.37%) |
Jun 09, 2021 | 92.36 | 95.28 | 92.36 | 94.31 | 111,784 | +2.83(+3.09%) |
Jun 08, 2021 | 93.00 | 93.48 | 88.65 | 91.48 | 165,359 | -0.37(-0.40%) |
Jun 07, 2021 | 85.77 | 95.68 | 85.77 | 91.85 | 977,021 | +6.10(+7.12%) |
Jun 04, 2021 | 84.43 | 86.69 | 84.33 | 85.75 | 282,246 | +1.98(+2.36%) |
Jun 03, 2021 | 82.93 | 84.04 | 81.47 | 83.77 | 76,258 | +0.13(+0.16%) |
Jun 02, 2021 | 83.56 | 84.62 | 82.71 | 83.64 | 65,216 | +0.20(+0.24%) |