Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 117.40 | 122.40 | 117.40 | 118.60 | 248,652 | +0.20(+0.17%) |
Aug 30, 2021 | 128.80 | 130.20 | 118.00 | 118.40 | 386,832 | -10.60(-8.22%) |
Aug 27, 2021 | 122.20 | 132.00 | 121.40 | 129.00 | 279,098 | +5.60(+4.54%) |
Aug 26, 2021 | 127.00 | 135.00 | 122.60 | 123.40 | 368,621 | -5.00(-3.89%) |
Aug 25, 2021 | 145.40 | 149.60 | 127.20 | 128.40 | 858,764 | -16.80(-11.57%) |
Aug 24, 2021 | 140.00 | 154.20 | 139.40 | 145.20 | 580,274 | +5.40(+3.86%) |
Aug 23, 2021 | 137.80 | 141.20 | 133.70 | 139.80 | 253,553 | +5.40(+4.02%) |
Aug 20, 2021 | 125.20 | 136.00 | 124.20 | 134.40 | 386,588 | +6.60(+5.16%) |
Aug 19, 2021 | 115.40 | 130.40 | 115.00 | 127.80 | 509,959 | +11.40(+9.79%) |
Aug 18, 2021 | 111.60 | 122.40 | 109.80 | 116.40 | 159,702 | +5.60(+5.05%) |
Aug 17, 2021 | 116.60 | 118.40 | 106.85 | 110.80 | 188,921 | -8.20(-6.89%) |
Aug 16, 2021 | 119.00 | 121.20 | 113.60 | 119.00 | 135,320 | -1.40(-1.16%) |
Aug 13, 2021 | 119.40 | 123.70 | 117.00 | 120.40 | 160,177 | +0.20(+0.17%) |
Aug 12, 2021 | 128.60 | 131.80 | 118.00 | 120.20 | 221,523 | -6.00(-4.75%) |
Aug 11, 2021 | 122.80 | 126.20 | 116.83 | 126.20 | 230,925 | +0.00(+0.00%) |
Aug 10, 2021 | 114.40 | 127.60 | 113.60 | 126.20 | 332,772 | +11.80(+10.31%) |
Aug 09, 2021 | 109.20 | 116.00 | 106.60 | 114.40 | 247,512 | +4.40(+4.00%) |
Aug 06, 2021 | 101.60 | 114.40 | 101.00 | 110.00 | 470,814 | +9.20(+9.13%) |
Aug 05, 2021 | 96.60 | 104.60 | 94.80 | 100.80 | 231,861 | +5.40(+5.66%) |
Aug 04, 2021 | 101.80 | 104.60 | 93.80 | 95.40 | 242,207 | -7.40(-7.20%) |
Aug 03, 2021 | 105.00 | 105.20 | 98.00 | 102.80 | 204,654 | -0.80(-0.77%) |
Aug 02, 2021 | 94.60 | 106.56 | 94.20 | 103.60 | 440,800 | +9.80(+10.45%) |
Jul 30, 2021 | 95.80 | 99.70 | 93.20 | 93.80 | 131,375 | -2.20(-2.29%) |
Jul 29, 2021 | 97.60 | 100.10 | 94.40 | 96.00 | 180,029 | -0.20(-0.21%) |
Jul 28, 2021 | 102.00 | 105.20 | 96.00 | 96.20 | 299,499 | -4.20(-4.18%) |
Jul 27, 2021 | 104.60 | 106.00 | 99.80 | 100.40 | 206,638 | -7.00(-6.52%) |
Jul 26, 2021 | 90.40 | 109.80 | 90.40 | 107.40 | 549,757 | +16.40(+18.02%) |
Jul 23, 2021 | 97.40 | 98.20 | 90.60 | 91.00 | 154,339 | -4.80(-5.01%) |
Jul 22, 2021 | 100.00 | 101.00 | 94.40 | 95.80 | 174,056 | -5.60(-5.52%) |
Jul 21, 2021 | 97.80 | 104.40 | 97.80 | 101.40 | 292,109 | +3.80(+3.89%) |
Jul 20, 2021 | 89.40 | 98.90 | 87.06 | 97.60 | 262,397 | +8.60(+9.66%) |
Jul 19, 2021 | 84.80 | 91.60 | 83.00 | 89.00 | 288,459 | -1.20(-1.33%) |
Jul 16, 2021 | 97.20 | 101.90 | 90.00 | 90.20 | 276,921 | -5.60(-5.85%) |
Jul 15, 2021 | 93.40 | 98.00 | 91.20 | 95.80 | 220,010 | +1.40(+1.48%) |
Jul 14, 2021 | 101.80 | 105.80 | 93.20 | 94.40 | 266,946 | -7.60(-7.45%) |
Jul 13, 2021 | 105.60 | 106.50 | 101.40 | 102.00 | 158,278 | -4.00(-3.77%) |
Jul 12, 2021 | 112.20 | 115.00 | 105.30 | 106.00 | 217,089 | -9.80(-8.46%) |
Jul 09, 2021 | 110.00 | 118.40 | 110.00 | 115.80 | 236,739 | +2.20(+1.94%) |
Jul 08, 2021 | 101.00 | 118.40 | 100.20 | 113.60 | 426,420 | +8.40(+7.98%) |
Jul 07, 2021 | 115.20 | 116.19 | 101.40 | 105.20 | 371,130 | -11.00(-9.47%) |
Jul 06, 2021 | 123.20 | 124.80 | 115.40 | 116.20 | 271,424 | -7.00(-5.68%) |
Jul 02, 2021 | 137.20 | 137.20 | 122.40 | 123.20 | 371,874 | -13.20(-9.68%) |
Jul 01, 2021 | 132.40 | 152.00 | 131.00 | 136.40 | 962,768 | +6.60(+5.08%) |
Jun 30, 2021 | 127.00 | 137.40 | 123.60 | 129.80 | 397,749 | -1.40(-1.07%) |
Jun 29, 2021 | 139.60 | 139.80 | 123.20 | 131.20 | 564,542 | -8.20(-5.88%) |
Jun 28, 2021 | 142.00 | 149.40 | 136.40 | 139.40 | 785,452 | -2.60(-1.83%) |
Jun 25, 2021 | 114.00 | 173.40 | 113.40 | 142.00 | 5,545,084 | +27.60(+24.13%) |
Jun 24, 2021 | 114.00 | 119.58 | 111.67 | 114.40 | 313,087 | +0.20(+0.18%) |
Jun 23, 2021 | 108.00 | 114.80 | 107.80 | 114.20 | 376,603 | +6.40(+5.94%) |
Jun 22, 2021 | 96.00 | 112.00 | 94.60 | 107.80 | 598,008 | +10.80(+11.13%) |
Jun 21, 2021 | 91.60 | 98.40 | 90.20 | 97.00 | 301,518 | +6.00(+6.59%) |
Jun 18, 2021 | 93.00 | 93.80 | 90.32 | 91.00 | 231,970 | -2.00(-2.15%) |
Jun 17, 2021 | 96.40 | 98.20 | 91.60 | 93.00 | 307,211 | -5.80(-5.87%) |
Jun 16, 2021 | 93.60 | 100.00 | 92.00 | 98.80 | 250,334 | +4.60(+4.88%) |
Jun 15, 2021 | 101.80 | 102.00 | 91.60 | 94.20 | 451,915 | -7.80(-7.65%) |
Jun 14, 2021 | 105.60 | 110.00 | 100.20 | 102.00 | 443,050 | -3.80(-3.59%) |
Jun 11, 2021 | 102.60 | 107.80 | 102.20 | 105.80 | 359,069 | +5.80(+5.80%) |
Jun 10, 2021 | 111.40 | 115.40 | 100.00 | 100.00 | 471,644 | -11.20(-10.07%) |
Jun 09, 2021 | 111.40 | 117.20 | 109.00 | 111.20 | 489,218 | -3.00(-2.63%) |
Jun 08, 2021 | 118.20 | 125.20 | 108.00 | 114.20 | 1,032,100 | -0.20(-0.17%) |
Jun 07, 2021 | 101.00 | 115.00 | 99.00 | 114.40 | 1,234,011 | +15.60(+15.79%) |
Jun 04, 2021 | 103.60 | 105.80 | 96.60 | 98.80 | 753,476 | -6.00(-5.73%) |
Jun 03, 2021 | 109.20 | 114.80 | 97.00 | 104.80 | 2,386,272 | -25.40(-19.51%) |
Jun 02, 2021 | 99.00 | 133.17 | 98.00 | 130.20 | 3,983,502 | +34.80(+36.48%) |