Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 105.77 | 105.77 | 103.14 | 103.41 | 3,241,252 | -1.63(-1.56%) |
Aug 30, 2021 | 104.75 | 106.01 | 104.23 | 105.05 | 1,940,991 | +0.75(+0.72%) |
Aug 27, 2021 | 104.98 | 105.53 | 104.03 | 104.29 | 2,268,168 | -0.52(-0.50%) |
Aug 26, 2021 | 108.14 | 108.15 | 104.67 | 104.82 | 3,041,786 | -3.37(-3.12%) |
Aug 25, 2021 | 108.68 | 110.87 | 106.65 | 108.19 | 4,150,292 | +0.35(+0.33%) |
Aug 24, 2021 | 104.07 | 110.09 | 103.29 | 107.83 | 13,400,706 | +8.28(+8.32%) |
Aug 23, 2021 | 100.30 | 101.70 | 99.45 | 99.55 | 4,088,526 | -0.42(-0.42%) |
Aug 20, 2021 | 97.61 | 100.75 | 97.20 | 99.97 | 2,401,010 | +2.55(+2.61%) |
Aug 19, 2021 | 96.75 | 98.40 | 96.50 | 97.42 | 2,202,505 | -0.30(-0.31%) |
Aug 18, 2021 | 98.30 | 101.27 | 97.67 | 97.72 | 2,341,982 | -0.58(-0.59%) |
Aug 17, 2021 | 101.04 | 101.26 | 97.38 | 98.30 | 2,492,561 | -4.09(-4.00%) |
Aug 16, 2021 | 100.51 | 102.88 | 99.61 | 102.39 | 2,065,232 | +1.40(+1.39%) |
Aug 13, 2021 | 104.71 | 104.71 | 100.71 | 100.99 | 2,583,869 | -3.86(-3.68%) |
Aug 12, 2021 | 105.53 | 105.89 | 104.04 | 104.85 | 1,406,748 | +0.06(+0.06%) |
Aug 11, 2021 | 102.68 | 105.76 | 102.18 | 104.79 | 2,890,472 | +2.70(+2.64%) |
Aug 10, 2021 | 99.83 | 102.17 | 99.29 | 102.09 | 1,481,423 | +2.20(+2.20%) |
Aug 09, 2021 | 101.77 | 101.77 | 99.06 | 99.89 | 1,517,619 | -2.04(-2.00%) |
Aug 06, 2021 | 102.12 | 103.34 | 101.90 | 101.93 | 1,914,853 | -0.47(-0.46%) |
Aug 05, 2021 | 101.19 | 103.30 | 101.06 | 102.40 | 2,148,791 | +1.86(+1.85%) |
Aug 04, 2021 | 101.18 | 101.88 | 100.30 | 100.54 | 1,276,974 | -1.22(-1.20%) |
Aug 03, 2021 | 100.30 | 102.22 | 99.97 | 101.76 | 1,425,834 | +1.92(+1.92%) |
Aug 02, 2021 | 100.38 | 100.74 | 99.72 | 99.85 | 1,467,491 | +0.12(+0.12%) |
Jul 30, 2021 | 100.63 | 101.99 | 99.57 | 99.72 | 1,974,995 | -1.69(-1.67%) |
Jul 29, 2021 | 101.16 | 101.89 | 100.45 | 101.42 | 1,562,298 | +1.06(+1.06%) |
Jul 28, 2021 | 101.50 | 101.70 | 99.47 | 100.35 | 1,582,255 | -1.15(-1.14%) |
Jul 27, 2021 | 101.66 | 101.90 | 100.44 | 101.50 | 1,603,482 | -0.42(-0.41%) |
Jul 26, 2021 | 100.45 | 102.58 | 100.33 | 101.92 | 1,991,320 | +1.38(+1.37%) |
Jul 23, 2021 | 98.88 | 100.86 | 98.78 | 100.55 | 1,825,251 | +2.93(+3.00%) |
Jul 22, 2021 | 98.43 | 98.58 | 95.86 | 97.62 | 2,050,427 | -0.71(-0.72%) |
Jul 21, 2021 | 98.84 | 99.20 | 97.70 | 98.33 | 1,869,917 | +0.15(+0.15%) |
Jul 20, 2021 | 96.71 | 98.98 | 96.06 | 98.18 | 2,008,864 | +1.89(+1.96%) |
Jul 19, 2021 | 96.54 | 97.07 | 95.03 | 96.29 | 2,848,160 | -1.87(-1.91%) |
Jul 16, 2021 | 99.54 | 100.94 | 98.12 | 98.16 | 2,077,931 | -1.25(-1.26%) |
Jul 15, 2021 | 96.76 | 100.39 | 96.69 | 99.41 | 3,089,127 | +1.86(+1.90%) |
Jul 14, 2021 | 97.87 | 98.47 | 97.20 | 97.56 | 1,503,054 | +0.04(+0.04%) |
Jul 13, 2021 | 98.62 | 99.03 | 97.01 | 97.52 | 2,599,229 | -1.22(-1.24%) |
Jul 12, 2021 | 98.32 | 99.39 | 97.66 | 98.74 | 1,919,879 | +0.35(+0.35%) |
Jul 09, 2021 | 96.61 | 98.66 | 96.61 | 98.40 | 2,362,299 | +2.40(+2.50%) |
Jul 08, 2021 | 96.20 | 96.73 | 95.15 | 96.00 | 2,264,984 | -1.41(-1.45%) |
Jul 07, 2021 | 97.93 | 98.82 | 97.26 | 97.41 | 2,333,165 | -0.71(-0.72%) |
Jul 06, 2021 | 102.47 | 102.48 | 97.99 | 98.12 | 3,325,603 | -4.53(-4.41%) |
Jul 02, 2021 | 103.60 | 103.60 | 102.04 | 102.65 | 1,841,554 | -0.64(-0.62%) |
Jul 01, 2021 | 102.61 | 103.68 | 101.92 | 103.29 | 1,751,332 | +1.23(+1.21%) |
Jun 30, 2021 | 101.91 | 103.18 | 101.89 | 102.06 | 2,117,180 | +0.01(+0.01%) |
Jun 29, 2021 | 102.23 | 103.76 | 101.69 | 102.05 | 2,130,234 | +0.12(+0.12%) |
Jun 28, 2021 | 100.91 | 102.39 | 100.19 | 101.92 | 2,189,023 | +1.58(+1.57%) |
Jun 25, 2021 | 99.41 | 100.81 | 98.97 | 100.34 | 2,920,996 | +1.48(+1.50%) |
Jun 24, 2021 | 99.64 | 99.86 | 98.53 | 98.86 | 1,870,302 | +0.12(+0.12%) |
Jun 23, 2021 | 99.45 | 99.45 | 98.02 | 98.74 | 1,751,380 | +0.19(+0.19%) |
Jun 22, 2021 | 96.71 | 99.00 | 96.12 | 98.56 | 2,791,327 | +2.09(+2.17%) |
Jun 21, 2021 | 96.13 | 98.11 | 95.95 | 96.46 | 2,276,061 | +0.93(+0.98%) |
Jun 18, 2021 | 95.76 | 96.54 | 94.67 | 95.53 | 4,794,407 | -1.66(-1.71%) |
Jun 17, 2021 | 97.34 | 97.93 | 95.62 | 97.19 | 2,634,566 | -0.36(-0.36%) |
Jun 16, 2021 | 99.75 | 99.82 | 96.45 | 97.55 | 3,316,855 | -2.36(-2.36%) |
Jun 15, 2021 | 100.47 | 100.90 | 99.15 | 99.91 | 2,210,192 | -0.68(-0.68%) |
Jun 14, 2021 | 101.05 | 101.21 | 99.48 | 100.59 | 2,046,727 | -0.37(-0.37%) |
Jun 11, 2021 | 99.29 | 101.48 | 99.25 | 100.96 | 2,680,354 | +1.68(+1.70%) |
Jun 10, 2021 | 102.25 | 102.92 | 98.56 | 99.27 | 3,824,039 | -2.16(-2.13%) |
Jun 09, 2021 | 104.44 | 104.44 | 101.42 | 101.43 | 2,488,808 | -2.85(-2.73%) |
Jun 08, 2021 | 103.77 | 104.95 | 102.92 | 104.28 | 1,742,907 | +0.99(+0.96%) |
Jun 07, 2021 | 102.40 | 103.52 | 101.91 | 103.30 | 1,703,768 | +0.98(+0.96%) |
Jun 04, 2021 | 101.88 | 102.47 | 101.61 | 102.32 | 1,860,564 | +0.38(+0.37%) |
Jun 03, 2021 | 103.76 | 104.07 | 101.21 | 101.94 | 2,805,254 | -2.46(-2.36%) |
Jun 02, 2021 | 101.41 | 105.48 | 100.95 | 104.40 | 3,744,209 | +3.04(+3.00%) |