Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 109.50 | 113.92 | 107.00 | 113.21 | 392,939 | +3.73(+3.41%) |
Aug 30, 2021 | 112.78 | 112.78 | 105.57 | 109.48 | 397,817 | -2.11(-1.89%) |
Aug 27, 2021 | 108.16 | 113.75 | 106.39 | 111.59 | 525,118 | +3.90(+3.62%) |
Aug 26, 2021 | 111.50 | 113.21 | 107.66 | 107.69 | 398,724 | -4.66(-4.15%) |
Aug 25, 2021 | 114.58 | 115.62 | 111.24 | 112.35 | 393,506 | -2.15(-1.88%) |
Aug 24, 2021 | 109.14 | 114.56 | 108.06 | 114.50 | 744,845 | +6.41(+5.93%) |
Aug 23, 2021 | 101.65 | 108.59 | 101.59 | 108.09 | 603,539 | +7.60(+7.56%) |
Aug 20, 2021 | 97.10 | 101.28 | 96.50 | 100.49 | 297,359 | +3.12(+3.20%) |
Aug 19, 2021 | 96.52 | 99.41 | 95.20 | 97.37 | 395,935 | -0.53(-0.54%) |
Aug 18, 2021 | 97.11 | 100.12 | 95.00 | 97.90 | 433,183 | +0.56(+0.58%) |
Aug 17, 2021 | 93.50 | 97.82 | 90.53 | 97.34 | 727,214 | +1.70(+1.78%) |
Aug 16, 2021 | 99.52 | 99.59 | 94.42 | 95.64 | 484,491 | -4.87(-4.85%) |
Aug 13, 2021 | 106.40 | 109.29 | 100.41 | 100.51 | 290,246 | -6.43(-6.01%) |
Aug 12, 2021 | 103.70 | 108.13 | 101.97 | 106.94 | 397,404 | +2.38(+2.28%) |
Aug 11, 2021 | 103.24 | 105.32 | 100.97 | 104.56 | 604,214 | +1.76(+1.71%) |
Aug 10, 2021 | 113.53 | 113.53 | 102.54 | 102.80 | 698,192 | -10.04(-8.90%) |
Aug 09, 2021 | 111.02 | 113.84 | 109.30 | 112.84 | 298,760 | +2.07(+1.87%) |
Aug 06, 2021 | 123.67 | 123.67 | 110.33 | 110.77 | 812,892 | -13.35(-10.76%) |
Aug 05, 2021 | 123.13 | 126.06 | 119.50 | 124.12 | 592,486 | +3.82(+3.18%) |
Aug 04, 2021 | 118.67 | 122.94 | 117.33 | 120.30 | 567,801 | +1.28(+1.08%) |
Aug 03, 2021 | 117.27 | 119.39 | 114.32 | 119.02 | 256,090 | +1.43(+1.22%) |
Aug 02, 2021 | 123.76 | 124.11 | 116.78 | 117.59 | 343,027 | -5.46(-4.44%) |
Jul 30, 2021 | 118.58 | 123.50 | 117.68 | 123.05 | 430,098 | +3.97(+3.33%) |
Jul 29, 2021 | 116.04 | 120.39 | 113.47 | 119.08 | 357,758 | +3.02(+2.60%) |
Jul 28, 2021 | 111.50 | 118.05 | 111.50 | 116.06 | 656,933 | +4.59(+4.12%) |
Jul 27, 2021 | 115.73 | 116.05 | 106.69 | 111.47 | 526,161 | -3.53(-3.07%) |
Jul 26, 2021 | 116.26 | 117.91 | 114.00 | 115.00 | 473,092 | -2.34(-1.99%) |
Jul 23, 2021 | 121.40 | 121.63 | 116.50 | 117.34 | 296,614 | -4.14(-3.41%) |
Jul 22, 2021 | 124.48 | 125.26 | 120.80 | 121.48 | 255,142 | -1.55(-1.26%) |
Jul 21, 2021 | 119.75 | 124.00 | 116.01 | 123.03 | 339,092 | +1.72(+1.42%) |
Jul 20, 2021 | 116.76 | 121.73 | 114.40 | 121.31 | 420,810 | +6.10(+5.29%) |
Jul 19, 2021 | 109.02 | 116.89 | 108.69 | 115.21 | 368,979 | +3.10(+2.77%) |
Jul 16, 2021 | 114.00 | 114.68 | 108.75 | 112.11 | 317,979 | -0.82(-0.73%) |
Jul 15, 2021 | 111.64 | 115.61 | 107.89 | 112.93 | 424,950 | +0.97(+0.87%) |
Jul 14, 2021 | 121.36 | 121.36 | 111.11 | 111.96 | 337,939 | -8.32(-6.92%) |
Jul 13, 2021 | 124.26 | 124.75 | 119.50 | 120.28 | 328,722 | -4.32(-3.47%) |
Jul 12, 2021 | 129.59 | 131.40 | 123.59 | 124.60 | 313,181 | -3.71(-2.89%) |
Jul 09, 2021 | 126.78 | 132.60 | 123.46 | 128.31 | 302,823 | +1.85(+1.46%) |
Jul 08, 2021 | 120.74 | 127.52 | 119.11 | 126.46 | 312,374 | -0.12(-0.09%) |
Jul 07, 2021 | 127.58 | 130.21 | 123.72 | 126.58 | 365,689 | -1.07(-0.84%) |
Jul 06, 2021 | 131.56 | 132.89 | 126.43 | 127.65 | 565,899 | -3.72(-2.83%) |
Jul 02, 2021 | 131.70 | 133.30 | 130.00 | 131.37 | 397,788 | -0.11(-0.08%) |
Jul 01, 2021 | 133.05 | 135.25 | 129.59 | 131.48 | 393,798 | -1.77(-1.33%) |
Jun 30, 2021 | 133.57 | 136.87 | 130.87 | 133.25 | 570,124 | -1.39(-1.03%) |
Jun 29, 2021 | 128.63 | 136.65 | 126.10 | 134.64 | 590,256 | +8.30(+6.57%) |
Jun 28, 2021 | 125.13 | 131.85 | 124.94 | 126.34 | 594,071 | +3.78(+3.08%) |
Jun 25, 2021 | 123.17 | 123.99 | 118.96 | 122.56 | 706,237 | +0.02(+0.02%) |
Jun 24, 2021 | 121.78 | 126.03 | 120.62 | 122.54 | 481,207 | +2.40(+2.00%) |
Jun 23, 2021 | 118.34 | 122.00 | 118.34 | 120.14 | 498,427 | +1.35(+1.14%) |
Jun 22, 2021 | 117.32 | 119.01 | 112.55 | 118.79 | 598,606 | +2.05(+1.76%) |
Jun 21, 2021 | 112.48 | 118.00 | 107.64 | 116.74 | 580,298 | +5.49(+4.93%) |
Jun 18, 2021 | 112.85 | 114.39 | 108.98 | 111.25 | 785,211 | -2.20(-1.94%) |
Jun 17, 2021 | 106.26 | 117.35 | 106.26 | 113.45 | 609,024 | +6.49(+6.07%) |
Jun 16, 2021 | 108.39 | 109.80 | 102.08 | 106.96 | 443,481 | -1.71(-1.57%) |
Jun 15, 2021 | 112.71 | 112.71 | 106.08 | 108.67 | 486,469 | -4.10(-3.64%) |
Jun 14, 2021 | 116.56 | 117.20 | 111.24 | 112.77 | 613,856 | -1.86(-1.62%) |
Jun 11, 2021 | 112.36 | 115.66 | 110.53 | 114.63 | 502,728 | +2.96(+2.65%) |
Jun 10, 2021 | 105.74 | 112.45 | 104.29 | 111.67 | 731,411 | +4.90(+4.59%) |
Jun 09, 2021 | 106.44 | 110.08 | 104.43 | 106.77 | 551,081 | +1.77(+1.69%) |
Jun 08, 2021 | 103.38 | 105.81 | 101.56 | 105.00 | 519,268 | +3.23(+3.17%) |
Jun 07, 2021 | 96.17 | 102.75 | 95.01 | 101.77 | 552,271 | +5.43(+5.64%) |
Jun 04, 2021 | 97.15 | 99.66 | 95.88 | 96.34 | 336,866 | +0.22(+0.23%) |
Jun 03, 2021 | 100.96 | 103.90 | 95.67 | 96.12 | 513,295 | -6.30(-6.15%) |
Jun 02, 2021 | 104.64 | 107.22 | 101.33 | 102.42 | 479,012 | -3.46(-3.27%) |