Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.14 | 107.80 | 106.74 | 107.57 | 803,275 | +0.42(+0.39%) |
Aug 30, 2021 | 110.17 | 110.49 | 107.13 | 107.15 | 558,797 | -2.70(-2.45%) |
Aug 27, 2021 | 107.86 | 109.91 | 107.86 | 109.84 | 863,096 | +2.04(+1.89%) |
Aug 26, 2021 | 108.45 | 108.91 | 107.78 | 107.80 | 506,883 | -0.57(-0.53%) |
Aug 25, 2021 | 106.53 | 108.89 | 106.16 | 108.37 | 524,627 | +2.19(+2.06%) |
Aug 24, 2021 | 105.78 | 106.70 | 105.74 | 106.19 | 505,264 | +0.65(+0.62%) |
Aug 23, 2021 | 104.32 | 106.06 | 103.80 | 105.53 | 528,871 | +1.53(+1.47%) |
Aug 20, 2021 | 103.28 | 104.11 | 102.77 | 104.01 | 509,735 | +0.94(+0.92%) |
Aug 19, 2021 | 102.72 | 104.17 | 102.23 | 103.06 | 663,828 | -0.77(-0.74%) |
Aug 18, 2021 | 103.78 | 105.76 | 103.50 | 103.84 | 711,443 | -0.59(-0.56%) |
Aug 17, 2021 | 104.71 | 105.40 | 103.46 | 104.42 | 514,134 | -1.16(-1.10%) |
Aug 16, 2021 | 104.86 | 105.77 | 103.98 | 105.59 | 465,298 | -0.03(-0.03%) |
Aug 13, 2021 | 106.98 | 106.98 | 105.41 | 105.61 | 454,078 | -1.03(-0.97%) |
Aug 12, 2021 | 107.01 | 107.03 | 105.96 | 106.65 | 708,949 | +0.20(+0.19%) |
Aug 11, 2021 | 105.44 | 106.67 | 104.50 | 106.45 | 1,107,501 | +1.47(+1.40%) |
Aug 10, 2021 | 104.37 | 105.36 | 103.70 | 104.98 | 1,066,856 | +0.64(+0.62%) |
Aug 09, 2021 | 104.19 | 105.03 | 103.39 | 104.33 | 746,150 | -0.37(-0.36%) |
Aug 06, 2021 | 102.83 | 105.11 | 102.79 | 104.71 | 671,210 | +2.85(+2.80%) |
Aug 05, 2021 | 101.18 | 101.92 | 101.11 | 101.86 | 630,162 | +0.94(+0.94%) |
Aug 04, 2021 | 101.65 | 101.73 | 100.80 | 100.91 | 589,028 | -1.34(-1.31%) |
Aug 03, 2021 | 102.08 | 102.38 | 99.79 | 102.26 | 1,034,896 | +0.66(+0.65%) |
Aug 02, 2021 | 103.26 | 104.91 | 101.54 | 101.59 | 617,698 | -0.83(-0.81%) |
Jul 30, 2021 | 102.64 | 103.06 | 102.04 | 102.42 | 804,002 | -0.69(-0.67%) |
Jul 29, 2021 | 102.21 | 103.91 | 101.41 | 103.11 | 557,360 | +1.61(+1.58%) |
Jul 28, 2021 | 102.51 | 102.54 | 100.89 | 101.50 | 688,908 | -0.34(-0.34%) |
Jul 27, 2021 | 101.20 | 103.00 | 100.14 | 101.85 | 898,344 | -0.25(-0.25%) |
Jul 26, 2021 | 101.02 | 102.30 | 101.02 | 102.10 | 503,732 | +0.92(+0.91%) |
Jul 23, 2021 | 101.45 | 101.83 | 100.17 | 101.19 | 665,759 | +0.60(+0.60%) |
Jul 22, 2021 | 102.09 | 103.04 | 100.04 | 100.59 | 702,138 | -2.51(-2.44%) |
Jul 21, 2021 | 102.77 | 104.08 | 101.58 | 103.10 | 917,111 | +1.63(+1.61%) |
Jul 20, 2021 | 98.26 | 102.45 | 97.72 | 101.47 | 1,091,854 | +3.49(+3.56%) |
Jul 19, 2021 | 100.72 | 100.77 | 97.33 | 97.98 | 1,142,972 | -4.71(-4.59%) |
Jul 16, 2021 | 103.55 | 103.65 | 102.16 | 102.69 | 723,420 | -0.65(-0.63%) |
Jul 15, 2021 | 102.16 | 104.29 | 101.61 | 103.34 | 985,272 | +0.50(+0.49%) |
Jul 14, 2021 | 104.36 | 105.10 | 102.17 | 102.85 | 959,920 | -1.34(-1.29%) |
Jul 13, 2021 | 105.30 | 105.50 | 103.91 | 104.19 | 475,309 | -1.36(-1.29%) |
Jul 12, 2021 | 104.40 | 106.05 | 103.64 | 105.55 | 540,212 | +0.68(+0.65%) |
Jul 09, 2021 | 102.83 | 105.22 | 102.78 | 104.87 | 871,106 | +3.60(+3.56%) |
Jul 08, 2021 | 101.91 | 102.12 | 100.34 | 101.27 | 927,433 | -2.23(-2.16%) |
Jul 07, 2021 | 103.38 | 103.82 | 101.88 | 103.50 | 701,538 | -0.30(-0.29%) |
Jul 06, 2021 | 105.75 | 105.94 | 103.09 | 103.80 | 945,665 | -2.14(-2.02%) |
Jul 02, 2021 | 105.73 | 106.11 | 104.77 | 105.94 | 512,664 | +0.37(+0.35%) |
Jul 01, 2021 | 105.33 | 105.90 | 104.89 | 105.57 | 460,470 | +0.64(+0.61%) |
Jun 30, 2021 | 104.16 | 105.10 | 103.72 | 104.93 | 654,591 | +0.63(+0.60%) |
Jun 29, 2021 | 104.64 | 105.65 | 103.77 | 104.31 | 593,478 | +0.30(+0.29%) |
Jun 28, 2021 | 105.21 | 105.27 | 103.38 | 104.01 | 939,698 | -1.52(-1.44%) |
Jun 25, 2021 | 104.16 | 106.24 | 103.73 | 105.52 | 1,389,833 | +1.77(+1.71%) |
Jun 24, 2021 | 102.00 | 104.07 | 101.84 | 103.75 | 744,322 | +1.88(+1.84%) |
Jun 23, 2021 | 102.16 | 102.38 | 101.56 | 101.88 | 603,677 | +0.18(+0.18%) |
Jun 22, 2021 | 102.52 | 102.52 | 100.93 | 101.69 | 919,447 | -1.01(-0.98%) |
Jun 21, 2021 | 100.42 | 102.78 | 99.86 | 102.70 | 771,545 | +3.52(+3.55%) |
Jun 18, 2021 | 100.76 | 100.92 | 98.93 | 99.18 | 2,108,735 | -2.95(-2.89%) |
Jun 17, 2021 | 107.51 | 108.33 | 101.48 | 102.13 | 1,719,847 | -5.86(-5.43%) |
Jun 16, 2021 | 106.84 | 110.91 | 104.05 | 107.99 | 2,348,169 | +0.73(+0.69%) |
Jun 15, 2021 | 105.70 | 107.65 | 105.35 | 107.26 | 695,311 | +1.60(+1.51%) |
Jun 14, 2021 | 106.49 | 106.87 | 105.13 | 105.66 | 910,055 | -1.06(-1.00%) |
Jun 11, 2021 | 106.80 | 107.58 | 106.39 | 106.72 | 723,274 | +0.43(+0.40%) |
Jun 10, 2021 | 108.36 | 108.47 | 106.19 | 106.30 | 931,499 | -0.73(-0.68%) |
Jun 09, 2021 | 107.18 | 107.50 | 106.55 | 107.02 | 638,808 | -1.22(-1.13%) |
Jun 08, 2021 | 106.76 | 108.56 | 106.07 | 108.24 | 932,391 | +0.94(+0.87%) |
Jun 07, 2021 | 109.17 | 109.18 | 107.00 | 107.30 | 853,072 | -1.32(-1.21%) |
Jun 04, 2021 | 108.87 | 109.05 | 107.62 | 108.62 | 1,309,860 | -0.39(-0.36%) |
Jun 03, 2021 | 108.44 | 109.90 | 108.26 | 109.01 | 841,385 | +0.32(+0.29%) |
Jun 02, 2021 | 109.35 | 109.79 | 108.00 | 108.69 | 1,046,527 | -0.93(-0.85%) |