Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 89.00 | 92.83 | 87.93 | 92.61 | 6,073,169 | +7.41(+8.70%) |
Aug 30, 2021 | 80.41 | 85.61 | 80.39 | 85.19 | 6,792,509 | -2.98(-3.39%) |
Aug 27, 2021 | 87.46 | 89.73 | 87.46 | 88.18 | 2,648,229 | +1.43(+1.64%) |
Aug 26, 2021 | 87.00 | 87.17 | 85.91 | 86.75 | 2,049,678 | -0.66(-0.75%) |
Aug 25, 2021 | 86.17 | 87.59 | 85.19 | 87.41 | 3,623,799 | -0.67(-0.76%) |
Aug 24, 2021 | 85.15 | 88.53 | 84.87 | 88.07 | 6,616,781 | +7.25(+8.97%) |
Aug 23, 2021 | 78.40 | 81.53 | 78.09 | 80.82 | 3,813,880 | +4.17(+5.44%) |
Aug 20, 2021 | 75.07 | 77.69 | 74.78 | 76.65 | 6,689,872 | +1.63(+2.17%) |
Aug 19, 2021 | 76.75 | 77.22 | 74.12 | 75.02 | 6,146,094 | -4.58(-5.76%) |
Aug 18, 2021 | 79.25 | 80.39 | 78.22 | 79.60 | 4,140,264 | -0.02(-0.02%) |
Aug 17, 2021 | 78.37 | 80.94 | 77.54 | 79.62 | 5,093,242 | -1.50(-1.85%) |
Aug 16, 2021 | 82.60 | 82.60 | 80.03 | 81.13 | 4,068,795 | -4.11(-4.82%) |
Aug 13, 2021 | 86.24 | 87.33 | 84.84 | 85.23 | 2,322,849 | -2.22(-2.54%) |
Aug 12, 2021 | 86.37 | 87.63 | 85.67 | 87.46 | 2,385,913 | -0.95(-1.08%) |
Aug 11, 2021 | 88.34 | 88.52 | 86.50 | 88.41 | 2,558,683 | +1.57(+1.81%) |
Aug 10, 2021 | 87.96 | 89.27 | 85.68 | 86.84 | 2,320,631 | -1.05(-1.19%) |
Aug 09, 2021 | 84.04 | 88.41 | 83.75 | 87.88 | 3,034,572 | +5.19(+6.28%) |
Aug 06, 2021 | 83.27 | 84.24 | 81.77 | 82.69 | 2,803,386 | -0.68(-0.82%) |
Aug 05, 2021 | 84.94 | 84.94 | 82.83 | 83.38 | 4,867,553 | -5.05(-5.71%) |
Aug 04, 2021 | 89.03 | 91.14 | 87.67 | 88.43 | 3,690,954 | -0.04(-0.04%) |
Aug 03, 2021 | 91.12 | 91.76 | 87.38 | 88.46 | 7,171,814 | -11.39(-11.41%) |
Aug 02, 2021 | 97.79 | 100.94 | 97.34 | 99.85 | 2,350,653 | +2.69(+2.77%) |
Jul 30, 2021 | 94.70 | 98.39 | 94.45 | 97.16 | 2,704,326 | +1.25(+1.30%) |
Jul 29, 2021 | 96.33 | 97.39 | 93.97 | 95.92 | 3,527,441 | +0.71(+0.75%) |
Jul 28, 2021 | 90.25 | 96.29 | 89.08 | 95.20 | 9,213,521 | +11.25(+13.39%) |
Jul 27, 2021 | 79.45 | 84.59 | 78.43 | 83.96 | 11,219,407 | -1.03(-1.21%) |
Jul 26, 2021 | 92.06 | 92.85 | 84.57 | 84.98 | 12,080,519 | -13.43(-13.65%) |
Jul 23, 2021 | 103.14 | 103.60 | 97.84 | 98.42 | 7,216,562 | -8.57(-8.01%) |
Jul 22, 2021 | 107.71 | 107.78 | 106.13 | 106.99 | 1,017,403 | -0.47(-0.43%) |
Jul 21, 2021 | 106.89 | 107.58 | 104.77 | 107.46 | 1,280,979 | -0.17(-0.16%) |
Jul 20, 2021 | 107.10 | 108.41 | 105.62 | 107.63 | 1,318,924 | +0.92(+0.86%) |
Jul 19, 2021 | 105.08 | 107.21 | 104.58 | 106.71 | 1,236,424 | +0.14(+0.13%) |
Jul 16, 2021 | 109.02 | 109.10 | 105.80 | 106.56 | 1,244,988 | -2.20(-2.02%) |
Jul 15, 2021 | 106.92 | 108.91 | 106.92 | 108.76 | 1,836,932 | +1.50(+1.40%) |
Jul 14, 2021 | 107.68 | 108.39 | 107.00 | 107.26 | 1,301,911 | +0.59(+0.55%) |
Jul 13, 2021 | 104.95 | 108.01 | 104.44 | 106.67 | 1,683,172 | +3.12(+3.01%) |
Jul 12, 2021 | 103.67 | 104.91 | 103.02 | 103.55 | 1,278,748 | +0.57(+0.55%) |
Jul 09, 2021 | 101.57 | 103.17 | 100.19 | 102.98 | 2,423,485 | +2.82(+2.82%) |
Jul 08, 2021 | 100.33 | 100.89 | 99.06 | 100.16 | 2,817,719 | -1.95(-1.91%) |
Jul 07, 2021 | 105.29 | 105.50 | 101.34 | 102.11 | 1,855,801 | -2.10(-2.02%) |
Jul 06, 2021 | 105.49 | 105.52 | 103.20 | 104.21 | 2,290,021 | -3.51(-3.26%) |
Jul 02, 2021 | 107.89 | 109.45 | 106.98 | 107.71 | 1,640,751 | -0.38(-0.35%) |
Jul 01, 2021 | 109.32 | 110.77 | 107.74 | 108.09 | 1,692,963 | -1.46(-1.34%) |
Jun 30, 2021 | 108.57 | 109.92 | 108.10 | 109.56 | 2,732,692 | +0.48(+0.44%) |
Jun 29, 2021 | 105.80 | 109.15 | 104.57 | 109.07 | 2,179,496 | +3.27(+3.09%) |
Jun 28, 2021 | 102.88 | 106.80 | 102.76 | 105.80 | 3,382,080 | +4.28(+4.21%) |
Jun 25, 2021 | 102.59 | 103.00 | 100.09 | 101.53 | 2,622,336 | -0.76(-0.74%) |
Jun 24, 2021 | 102.31 | 103.30 | 101.80 | 102.29 | 2,422,284 | +1.02(+1.00%) |
Jun 23, 2021 | 101.01 | 103.53 | 101.01 | 101.27 | 2,029,087 | +0.57(+0.57%) |
Jun 22, 2021 | 101.34 | 103.18 | 100.62 | 100.70 | 2,000,211 | -1.96(-1.91%) |
Jun 21, 2021 | 102.29 | 103.45 | 101.63 | 102.66 | 1,401,052 | +0.55(+0.54%) |
Jun 18, 2021 | 105.54 | 105.79 | 100.77 | 102.11 | 8,617,337 | -3.27(-3.10%) |
Jun 17, 2021 | 104.26 | 105.63 | 103.51 | 105.38 | 1,892,971 | +1.86(+1.80%) |
Jun 16, 2021 | 104.05 | 104.62 | 102.40 | 103.51 | 2,006,470 | -2.13(-2.02%) |
Jun 15, 2021 | 107.31 | 107.91 | 105.02 | 105.64 | 1,548,006 | -2.88(-2.65%) |
Jun 14, 2021 | 107.81 | 108.76 | 106.49 | 108.52 | 1,771,198 | +1.02(+0.95%) |
Jun 11, 2021 | 107.70 | 108.32 | 106.70 | 107.50 | 2,251,877 | -0.02(-0.02%) |
Jun 10, 2021 | 105.39 | 108.32 | 104.91 | 107.52 | 2,242,272 | +2.65(+2.53%) |
Jun 09, 2021 | 108.11 | 108.11 | 104.68 | 104.87 | 2,505,387 | -2.77(-2.57%) |
Jun 08, 2021 | 109.47 | 109.83 | 107.00 | 107.64 | 2,011,549 | -0.63(-0.58%) |
Jun 07, 2021 | 108.55 | 108.55 | 106.64 | 108.27 | 1,210,685 | -0.52(-0.48%) |
Jun 04, 2021 | 107.57 | 109.21 | 107.36 | 108.79 | 1,754,179 | +0.74(+0.69%) |
Jun 03, 2021 | 108.14 | 109.85 | 107.61 | 108.05 | 2,371,911 | -1.66(-1.52%) |
Jun 02, 2021 | 111.81 | 112.53 | 108.74 | 109.71 | 1,892,193 | -2.73(-2.43%) |