Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 96.06 | 97.27 | 94.86 | 95.77 | 4,530,980 | -0.33(-0.34%) |
Aug 30, 2021 | 99.50 | 99.80 | 95.96 | 96.10 | 2,861,932 | -3.09(-3.12%) |
Aug 27, 2021 | 97.75 | 100.34 | 97.73 | 99.19 | 2,256,220 | +1.50(+1.54%) |
Aug 26, 2021 | 99.63 | 101.24 | 97.15 | 97.69 | 2,669,167 | -2.27(-2.27%) |
Aug 25, 2021 | 97.45 | 100.16 | 97.40 | 99.96 | 2,652,307 | +2.45(+2.51%) |
Aug 24, 2021 | 98.98 | 99.31 | 97.08 | 97.51 | 3,496,284 | -0.32(-0.33%) |
Aug 23, 2021 | 96.47 | 99.26 | 96.14 | 97.83 | 3,487,686 | +1.80(+1.87%) |
Aug 20, 2021 | 91.38 | 96.14 | 91.38 | 96.03 | 5,420,191 | +4.93(+5.41%) |
Aug 19, 2021 | 92.32 | 92.76 | 90.70 | 91.10 | 2,905,179 | -2.11(-2.26%) |
Aug 18, 2021 | 93.16 | 95.82 | 92.21 | 93.21 | 3,225,897 | +0.04(+0.04%) |
Aug 17, 2021 | 92.72 | 93.45 | 89.65 | 93.17 | 4,735,364 | -1.25(-1.32%) |
Aug 16, 2021 | 95.72 | 95.80 | 93.22 | 94.42 | 4,123,431 | -1.99(-2.06%) |
Aug 13, 2021 | 98.57 | 99.21 | 96.35 | 96.41 | 3,112,549 | -2.96(-2.98%) |
Aug 12, 2021 | 100.06 | 101.43 | 98.02 | 99.37 | 3,693,060 | -0.05(-0.05%) |
Aug 11, 2021 | 100.39 | 100.63 | 96.41 | 99.42 | 4,967,636 | -0.40(-0.40%) |
Aug 10, 2021 | 101.76 | 103.50 | 99.40 | 99.82 | 3,633,041 | -1.87(-1.84%) |
Aug 09, 2021 | 101.61 | 103.15 | 98.50 | 101.69 | 4,064,218 | +0.54(+0.53%) |
Aug 06, 2021 | 110.28 | 110.93 | 101.01 | 101.15 | 7,660,467 | -9.14(-8.29%) |
Aug 05, 2021 | 109.26 | 111.67 | 107.71 | 110.29 | 4,404,025 | +1.06(+0.97%) |
Aug 04, 2021 | 104.10 | 109.94 | 103.85 | 109.23 | 3,112,312 | +4.64(+4.44%) |
Aug 03, 2021 | 107.07 | 107.50 | 101.96 | 104.59 | 2,580,577 | -2.93(-2.73%) |
Aug 02, 2021 | 107.35 | 109.26 | 106.17 | 107.52 | 1,788,654 | +1.26(+1.19%) |
Jul 30, 2021 | 105.65 | 108.27 | 105.61 | 106.26 | 1,777,698 | -1.71(-1.58%) |
Jul 29, 2021 | 110.46 | 111.33 | 107.75 | 107.97 | 1,723,009 | -2.28(-2.07%) |
Jul 28, 2021 | 107.49 | 111.02 | 107.25 | 110.25 | 2,227,363 | +3.61(+3.39%) |
Jul 27, 2021 | 108.59 | 109.20 | 102.91 | 106.64 | 2,869,689 | -2.13(-1.96%) |
Jul 26, 2021 | 111.48 | 112.86 | 108.07 | 108.77 | 2,380,436 | -2.87(-2.57%) |
Jul 23, 2021 | 111.09 | 111.99 | 109.30 | 111.64 | 1,713,128 | +1.01(+0.91%) |
Jul 22, 2021 | 110.86 | 112.41 | 109.85 | 110.63 | 3,068,068 | -1.03(-0.92%) |
Jul 21, 2021 | 108.25 | 112.53 | 108.09 | 111.66 | 3,175,308 | +3.67(+3.40%) |
Jul 20, 2021 | 105.20 | 109.07 | 104.47 | 107.99 | 4,379,252 | +3.22(+3.07%) |
Jul 19, 2021 | 101.32 | 105.11 | 99.75 | 104.77 | 3,347,009 | +0.62(+0.60%) |
Jul 16, 2021 | 106.00 | 106.41 | 103.64 | 104.15 | 1,461,837 | -0.72(-0.69%) |
Jul 15, 2021 | 105.95 | 107.72 | 102.08 | 104.87 | 3,001,790 | -1.08(-1.02%) |
Jul 14, 2021 | 111.00 | 111.75 | 105.77 | 105.95 | 2,255,854 | -4.31(-3.91%) |
Jul 13, 2021 | 113.64 | 114.31 | 109.75 | 110.26 | 2,804,804 | -3.88(-3.40%) |
Jul 12, 2021 | 115.84 | 116.79 | 112.59 | 114.14 | 2,038,750 | -1.15(-1.00%) |
Jul 09, 2021 | 114.29 | 115.52 | 112.06 | 115.29 | 3,098,485 | +1.52(+1.34%) |
Jul 08, 2021 | 113.98 | 115.36 | 111.05 | 113.77 | 3,137,015 | -3.75(-3.19%) |
Jul 07, 2021 | 120.73 | 122.58 | 117.38 | 117.52 | 2,280,034 | -2.16(-1.80%) |
Jul 06, 2021 | 117.86 | 120.76 | 115.61 | 119.68 | 2,945,734 | +2.36(+2.01%) |
Jul 02, 2021 | 121.49 | 122.86 | 117.19 | 117.32 | 2,580,112 | -3.28(-2.72%) |
Jul 01, 2021 | 122.00 | 124.25 | 120.45 | 120.60 | 2,197,066 | -1.62(-1.33%) |
Jun 30, 2021 | 123.94 | 124.36 | 120.69 | 122.22 | 2,452,108 | -2.00(-1.61%) |
Jun 29, 2021 | 124.02 | 124.70 | 121.46 | 124.22 | 1,781,189 | +0.04(+0.03%) |
Jun 28, 2021 | 120.18 | 124.54 | 120.03 | 124.18 | 2,750,309 | +5.57(+4.70%) |
Jun 25, 2021 | 121.80 | 122.86 | 117.94 | 118.61 | 6,632,181 | -2.57(-2.12%) |
Jun 24, 2021 | 118.86 | 123.33 | 118.86 | 121.18 | 3,784,047 | +3.89(+3.32%) |
Jun 23, 2021 | 114.49 | 118.33 | 114.49 | 117.29 | 2,601,374 | +2.88(+2.52%) |
Jun 22, 2021 | 112.91 | 115.58 | 112.51 | 114.41 | 2,558,244 | +1.42(+1.26%) |
Jun 21, 2021 | 115.79 | 115.79 | 112.60 | 112.99 | 4,774,792 | -2.97(-2.56%) |
Jun 18, 2021 | 113.34 | 118.02 | 113.01 | 115.96 | 6,902,921 | +3.22(+2.86%) |
Jun 17, 2021 | 108.00 | 114.96 | 108.00 | 112.74 | 3,896,796 | +3.85(+3.54%) |
Jun 16, 2021 | 109.34 | 112.04 | 107.53 | 108.89 | 3,573,485 | -0.39(-0.36%) |
Jun 15, 2021 | 113.06 | 113.09 | 109.07 | 109.28 | 2,204,258 | -4.30(-3.79%) |
Jun 14, 2021 | 111.33 | 114.95 | 111.17 | 113.58 | 3,626,491 | +2.74(+2.47%) |
Jun 11, 2021 | 109.49 | 110.91 | 108.71 | 110.84 | 2,791,421 | +1.71(+1.57%) |
Jun 10, 2021 | 111.50 | 112.07 | 107.05 | 109.13 | 5,208,265 | -2.27(-2.04%) |
Jun 09, 2021 | 114.30 | 115.11 | 111.28 | 111.40 | 2,645,721 | -1.68(-1.49%) |
Jun 08, 2021 | 114.01 | 115.51 | 111.12 | 113.08 | 2,791,800 | +0.51(+0.45%) |
Jun 07, 2021 | 108.33 | 112.96 | 107.15 | 112.57 | 2,393,860 | +3.77(+3.47%) |
Jun 04, 2021 | 109.41 | 110.84 | 107.78 | 108.80 | 2,557,291 | +0.37(+0.34%) |
Jun 03, 2021 | 110.75 | 111.67 | 107.62 | 108.43 | 2,832,313 | -3.30(-2.95%) |
Jun 02, 2021 | 113.50 | 113.62 | 111.19 | 111.73 | 2,108,729 | -1.83(-1.61%) |