Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 105.86 | 105.86 | 103.22 | 103.50 | 3,238,614 | -1.63(-1.55%) |
Aug 30, 2021 | 104.84 | 106.10 | 104.31 | 105.13 | 1,939,411 | +0.76(+0.72%) |
Aug 27, 2021 | 105.06 | 105.62 | 104.11 | 104.38 | 2,266,322 | -0.52(-0.50%) |
Aug 26, 2021 | 108.22 | 108.24 | 104.76 | 104.90 | 3,039,310 | -3.38(-3.12%) |
Aug 25, 2021 | 108.77 | 110.96 | 106.74 | 108.28 | 4,146,915 | +0.36(+0.33%) |
Aug 24, 2021 | 104.16 | 110.18 | 103.37 | 107.92 | 13,389,800 | +8.29(+8.32%) |
Aug 23, 2021 | 100.38 | 101.78 | 99.54 | 99.63 | 4,085,199 | -0.42(-0.42%) |
Aug 20, 2021 | 97.69 | 100.83 | 97.28 | 100.05 | 2,399,056 | +2.55(+2.61%) |
Aug 19, 2021 | 96.83 | 98.48 | 96.58 | 97.50 | 2,200,713 | -0.30(-0.31%) |
Aug 18, 2021 | 98.38 | 101.36 | 97.75 | 97.80 | 2,340,077 | -0.58(-0.59%) |
Aug 17, 2021 | 101.13 | 101.34 | 97.46 | 98.38 | 2,490,532 | -4.10(-4.00%) |
Aug 16, 2021 | 100.59 | 102.97 | 99.70 | 102.48 | 2,063,551 | +1.40(+1.39%) |
Aug 13, 2021 | 104.80 | 104.80 | 100.79 | 101.07 | 2,581,767 | -3.86(-3.68%) |
Aug 12, 2021 | 105.61 | 105.97 | 104.13 | 104.94 | 1,405,603 | +0.06(+0.06%) |
Aug 11, 2021 | 102.76 | 105.84 | 102.26 | 104.87 | 2,888,120 | +2.70(+2.64%) |
Aug 10, 2021 | 99.91 | 102.25 | 99.37 | 102.17 | 1,480,217 | +2.20(+2.20%) |
Aug 09, 2021 | 101.85 | 101.85 | 99.14 | 99.97 | 1,516,384 | -2.04(-2.00%) |
Aug 06, 2021 | 102.20 | 103.42 | 101.99 | 102.01 | 1,913,294 | -0.47(-0.46%) |
Aug 05, 2021 | 101.27 | 103.38 | 101.14 | 102.48 | 2,147,043 | +1.87(+1.85%) |
Aug 04, 2021 | 101.26 | 101.96 | 100.38 | 100.62 | 1,275,935 | -1.23(-1.20%) |
Aug 03, 2021 | 100.38 | 102.31 | 100.05 | 101.84 | 1,424,674 | +1.92(+1.92%) |
Aug 02, 2021 | 100.46 | 100.82 | 99.80 | 99.93 | 1,466,297 | +0.12(+0.12%) |
Jul 30, 2021 | 100.71 | 102.08 | 99.66 | 99.80 | 1,973,388 | -1.70(-1.67%) |
Jul 29, 2021 | 101.24 | 101.97 | 100.53 | 101.50 | 1,561,026 | +1.07(+1.06%) |
Jul 28, 2021 | 101.59 | 101.78 | 99.55 | 100.43 | 1,580,968 | -1.15(-1.14%) |
Jul 27, 2021 | 101.74 | 101.98 | 100.52 | 101.59 | 1,602,177 | -0.42(-0.41%) |
Jul 26, 2021 | 100.53 | 102.66 | 100.41 | 102.00 | 1,989,700 | +1.38(+1.37%) |
Jul 23, 2021 | 98.96 | 100.94 | 98.86 | 100.63 | 1,823,765 | +2.93(+3.00%) |
Jul 22, 2021 | 98.51 | 98.67 | 95.94 | 97.70 | 2,048,759 | -0.71(-0.72%) |
Jul 21, 2021 | 98.92 | 99.28 | 97.78 | 98.41 | 1,868,395 | +0.15(+0.15%) |
Jul 20, 2021 | 96.79 | 99.06 | 96.13 | 98.26 | 2,007,230 | +1.89(+1.96%) |
Jul 19, 2021 | 96.62 | 97.15 | 95.10 | 96.36 | 2,845,842 | -1.87(-1.91%) |
Jul 16, 2021 | 99.62 | 101.02 | 98.20 | 98.24 | 2,076,240 | -1.25(-1.26%) |
Jul 15, 2021 | 96.84 | 100.47 | 96.76 | 99.49 | 3,086,613 | +1.86(+1.90%) |
Jul 14, 2021 | 97.95 | 98.55 | 97.28 | 97.63 | 1,501,831 | +0.04(+0.04%) |
Jul 13, 2021 | 98.70 | 99.11 | 97.09 | 97.60 | 2,597,114 | -1.23(-1.24%) |
Jul 12, 2021 | 98.40 | 99.47 | 97.74 | 98.83 | 1,918,316 | +0.35(+0.35%) |
Jul 09, 2021 | 96.68 | 98.74 | 96.68 | 98.48 | 2,360,377 | +2.40(+2.50%) |
Jul 08, 2021 | 96.28 | 96.81 | 95.23 | 96.08 | 2,263,141 | -1.41(-1.45%) |
Jul 07, 2021 | 98.01 | 98.91 | 97.34 | 97.49 | 2,331,267 | -0.71(-0.72%) |
Jul 06, 2021 | 102.56 | 102.56 | 98.07 | 98.20 | 3,322,896 | -4.53(-4.41%) |
Jul 02, 2021 | 103.68 | 103.68 | 102.12 | 102.73 | 1,840,056 | -0.64(-0.62%) |
Jul 01, 2021 | 102.70 | 103.76 | 102.00 | 103.37 | 1,749,906 | +1.23(+1.21%) |
Jun 30, 2021 | 102.00 | 103.27 | 101.97 | 102.14 | 2,115,457 | +0.01(+0.01%) |
Jun 29, 2021 | 102.32 | 103.84 | 101.77 | 102.13 | 2,128,501 | +0.12(+0.12%) |
Jun 28, 2021 | 100.99 | 102.47 | 100.27 | 102.00 | 2,187,241 | +1.58(+1.57%) |
Jun 25, 2021 | 99.49 | 100.89 | 99.05 | 100.42 | 2,918,619 | +1.48(+1.50%) |
Jun 24, 2021 | 99.72 | 99.94 | 98.61 | 98.94 | 1,868,780 | +0.12(+0.12%) |
Jun 23, 2021 | 99.54 | 99.54 | 98.10 | 98.83 | 1,749,955 | +0.19(+0.19%) |
Jun 22, 2021 | 96.79 | 99.08 | 96.20 | 98.64 | 2,789,056 | +2.10(+2.17%) |
Jun 21, 2021 | 96.20 | 98.19 | 96.03 | 96.54 | 2,274,209 | +0.93(+0.98%) |
Jun 18, 2021 | 95.84 | 96.62 | 94.75 | 95.61 | 4,790,505 | -1.66(-1.71%) |
Jun 17, 2021 | 97.42 | 98.01 | 95.70 | 97.27 | 2,632,422 | -0.36(-0.36%) |
Jun 16, 2021 | 99.83 | 99.90 | 96.52 | 97.63 | 3,314,155 | -2.36(-2.36%) |
Jun 15, 2021 | 100.55 | 100.99 | 99.23 | 99.99 | 2,208,393 | -0.68(-0.68%) |
Jun 14, 2021 | 101.13 | 101.30 | 99.56 | 100.67 | 2,045,062 | -0.37(-0.37%) |
Jun 11, 2021 | 99.37 | 101.56 | 99.33 | 101.04 | 2,678,172 | +1.69(+1.70%) |
Jun 10, 2021 | 102.34 | 103.01 | 98.64 | 99.35 | 3,820,926 | -2.16(-2.13%) |
Jun 09, 2021 | 104.53 | 104.53 | 101.51 | 101.52 | 2,486,782 | -2.85(-2.73%) |
Jun 08, 2021 | 103.86 | 105.04 | 103.00 | 104.37 | 1,741,488 | +0.99(+0.96%) |
Jun 07, 2021 | 102.49 | 103.60 | 101.99 | 103.38 | 1,702,381 | +0.98(+0.96%) |
Jun 04, 2021 | 101.97 | 102.56 | 101.69 | 102.40 | 1,859,050 | +0.38(+0.37%) |
Jun 03, 2021 | 103.85 | 104.16 | 101.30 | 102.02 | 2,802,971 | -2.46(-2.36%) |
Jun 02, 2021 | 101.49 | 105.57 | 101.03 | 104.48 | 3,741,162 | +3.05(+3.00%) |