Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 117.94 | 119.98 | 117.46 | 119.78 | 322,069 | +1.84(+1.56%) |
Aug 30, 2021 | 116.87 | 118.38 | 116.61 | 117.94 | 254,175 | +0.52(+0.44%) |
Aug 27, 2021 | 116.82 | 118.07 | 116.66 | 117.42 | 339,014 | +0.34(+0.29%) |
Aug 26, 2021 | 115.34 | 117.47 | 114.89 | 117.08 | 250,925 | +1.15(+0.99%) |
Aug 25, 2021 | 116.37 | 117.13 | 115.83 | 115.94 | 230,854 | -0.09(-0.07%) |
Aug 24, 2021 | 116.02 | 116.65 | 114.32 | 116.02 | 399,303 | +0.44(+0.38%) |
Aug 23, 2021 | 115.31 | 115.81 | 113.80 | 115.58 | 498,302 | +0.29(+0.25%) |
Aug 20, 2021 | 117.93 | 117.93 | 113.25 | 115.29 | 602,665 | -4.46(-3.73%) |
Aug 19, 2021 | 119.06 | 120.63 | 118.36 | 119.75 | 304,153 | +0.17(+0.14%) |
Aug 18, 2021 | 120.67 | 122.19 | 119.48 | 119.58 | 316,643 | -0.55(-0.45%) |
Aug 17, 2021 | 118.63 | 121.22 | 118.63 | 120.13 | 357,303 | +0.76(+0.64%) |
Aug 16, 2021 | 118.63 | 120.24 | 116.83 | 119.36 | 395,139 | -0.49(-0.41%) |
Aug 13, 2021 | 116.74 | 120.19 | 116.19 | 119.85 | 544,599 | +2.16(+1.84%) |
Aug 12, 2021 | 113.52 | 118.21 | 113.34 | 117.69 | 627,638 | +3.65(+3.20%) |
Aug 11, 2021 | 112.25 | 114.21 | 111.70 | 114.04 | 372,461 | +1.50(+1.33%) |
Aug 10, 2021 | 110.62 | 112.57 | 109.89 | 112.54 | 648,098 | +2.01(+1.82%) |
Aug 09, 2021 | 111.53 | 112.17 | 110.51 | 110.53 | 377,792 | -1.74(-1.55%) |
Aug 06, 2021 | 112.85 | 114.82 | 109.64 | 112.27 | 645,939 | +0.09(+0.08%) |
Aug 05, 2021 | 107.93 | 112.19 | 107.93 | 112.18 | 964,679 | +4.33(+4.01%) |
Aug 04, 2021 | 108.22 | 109.07 | 107.10 | 107.85 | 399,296 | -0.56(-0.52%) |
Aug 03, 2021 | 107.39 | 109.37 | 104.81 | 108.41 | 357,571 | +1.69(+1.58%) |
Aug 02, 2021 | 107.71 | 107.71 | 105.64 | 106.73 | 525,502 | -0.16(-0.15%) |
Jul 30, 2021 | 107.69 | 108.55 | 106.50 | 106.89 | 226,006 | -0.98(-0.91%) |
Jul 29, 2021 | 107.79 | 109.28 | 107.36 | 107.87 | 261,150 | +0.03(+0.03%) |
Jul 28, 2021 | 108.05 | 108.50 | 105.81 | 107.84 | 393,738 | -0.70(-0.65%) |
Jul 27, 2021 | 108.65 | 108.65 | 106.58 | 108.54 | 233,224 | +0.15(+0.14%) |
Jul 26, 2021 | 110.59 | 110.98 | 107.94 | 108.39 | 381,541 | -2.10(-1.90%) |
Jul 23, 2021 | 111.20 | 111.79 | 109.21 | 110.49 | 354,234 | -1.22(-1.09%) |
Jul 22, 2021 | 104.90 | 112.04 | 104.67 | 111.71 | 721,196 | +7.13(+6.82%) |
Jul 21, 2021 | 104.85 | 106.49 | 103.86 | 104.58 | 350,955 | +0.37(+0.35%) |
Jul 20, 2021 | 103.74 | 105.63 | 102.59 | 104.22 | 390,517 | +1.45(+1.41%) |
Jul 19, 2021 | 99.72 | 102.88 | 99.37 | 102.76 | 376,462 | +1.24(+1.22%) |
Jul 16, 2021 | 103.27 | 104.16 | 101.43 | 101.53 | 238,110 | -1.13(-1.10%) |
Jul 15, 2021 | 103.96 | 103.98 | 101.18 | 102.66 | 277,131 | -1.11(-1.07%) |
Jul 14, 2021 | 104.19 | 105.11 | 103.64 | 103.78 | 268,070 | +0.02(+0.02%) |
Jul 13, 2021 | 102.45 | 104.83 | 102.45 | 103.76 | 294,278 | +0.64(+0.62%) |
Jul 12, 2021 | 104.84 | 106.16 | 102.45 | 103.12 | 403,535 | -0.84(-0.81%) |
Jul 09, 2021 | 100.89 | 104.21 | 100.69 | 103.96 | 495,655 | +4.10(+4.11%) |
Jul 08, 2021 | 98.07 | 101.06 | 96.83 | 99.86 | 568,351 | +1.50(+1.52%) |
Jul 07, 2021 | 98.15 | 98.79 | 97.41 | 98.36 | 502,328 | +0.05(+0.05%) |
Jul 06, 2021 | 97.55 | 98.59 | 97.03 | 98.32 | 218,738 | -0.29(-0.29%) |
Jul 02, 2021 | 98.10 | 98.85 | 97.05 | 98.61 | 190,631 | +1.22(+1.25%) |
Jul 01, 2021 | 98.02 | 98.54 | 96.80 | 97.39 | 268,688 | -0.43(-0.44%) |
Jun 30, 2021 | 97.99 | 98.78 | 97.65 | 97.82 | 298,271 | -0.24(-0.25%) |
Jun 29, 2021 | 97.71 | 99.01 | 97.60 | 98.06 | 175,067 | +0.23(+0.24%) |
Jun 28, 2021 | 96.47 | 98.12 | 95.89 | 97.83 | 266,708 | +1.28(+1.33%) |
Jun 25, 2021 | 98.11 | 98.55 | 96.38 | 96.55 | 530,371 | -1.40(-1.43%) |
Jun 24, 2021 | 98.83 | 99.33 | 97.87 | 97.95 | 216,085 | -0.29(-0.30%) |
Jun 23, 2021 | 98.27 | 99.23 | 97.88 | 98.24 | 313,021 | +0.06(+0.06%) |
Jun 22, 2021 | 98.13 | 99.12 | 97.70 | 98.18 | 305,247 | -0.40(-0.41%) |
Jun 21, 2021 | 97.64 | 99.22 | 96.83 | 98.59 | 583,529 | +1.33(+1.37%) |
Jun 18, 2021 | 96.95 | 97.66 | 95.72 | 97.26 | 592,962 | +0.29(+0.30%) |
Jun 17, 2021 | 95.13 | 97.78 | 93.82 | 96.97 | 461,579 | +1.88(+1.98%) |
Jun 16, 2021 | 94.41 | 95.26 | 93.19 | 95.08 | 343,394 | +0.42(+0.45%) |
Jun 15, 2021 | 95.46 | 96.07 | 94.42 | 94.66 | 228,590 | -0.71(-0.75%) |
Jun 14, 2021 | 96.17 | 96.55 | 95.07 | 95.37 | 222,985 | -0.70(-0.73%) |
Jun 11, 2021 | 95.12 | 96.17 | 94.69 | 96.08 | 203,800 | +1.23(+1.29%) |
Jun 10, 2021 | 95.38 | 96.29 | 94.60 | 94.85 | 450,524 | -0.29(-0.31%) |
Jun 09, 2021 | 93.66 | 96.15 | 93.66 | 95.14 | 596,063 | +0.79(+0.83%) |
Jun 08, 2021 | 90.75 | 95.00 | 90.55 | 94.35 | 737,030 | +4.09(+4.53%) |
Jun 07, 2021 | 88.87 | 90.26 | 88.10 | 90.26 | 282,157 | +1.52(+1.71%) |
Jun 04, 2021 | 89.01 | 89.23 | 88.33 | 88.74 | 165,441 | +0.18(+0.20%) |
Jun 03, 2021 | 88.96 | 89.57 | 87.69 | 88.57 | 383,935 | -0.06(-0.06%) |
Jun 02, 2021 | 89.17 | 90.67 | 88.09 | 88.62 | 438,907 | -0.72(-0.81%) |