Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 95.16 | 95.79 | 91.12 | 92.11 | 191,483 | -1.39(-1.49%) |
Aug 30, 2021 | 93.65 | 94.65 | 91.91 | 93.50 | 196,735 | -1.38(-1.45%) |
Aug 27, 2021 | 91.51 | 95.04 | 90.71 | 94.88 | 164,382 | +4.91(+5.46%) |
Aug 26, 2021 | 92.53 | 93.54 | 89.53 | 89.97 | 237,192 | -4.44(-4.70%) |
Aug 25, 2021 | 90.89 | 94.57 | 89.72 | 94.40 | 209,273 | +2.94(+3.21%) |
Aug 24, 2021 | 87.89 | 92.73 | 87.70 | 91.47 | 352,448 | +7.23(+8.59%) |
Aug 23, 2021 | 85.19 | 85.27 | 83.25 | 84.23 | 357,368 | -0.71(-0.84%) |
Aug 20, 2021 | 80.50 | 85.38 | 80.21 | 84.94 | 415,361 | +2.22(+2.68%) |
Aug 19, 2021 | 80.88 | 84.28 | 79.86 | 82.72 | 383,655 | -1.98(-2.34%) |
Aug 18, 2021 | 87.94 | 89.90 | 84.47 | 84.71 | 431,717 | -5.41(-6.01%) |
Aug 17, 2021 | 91.18 | 93.05 | 86.93 | 90.12 | 228,882 | -1.84(-2.00%) |
Aug 16, 2021 | 94.33 | 94.59 | 91.66 | 91.96 | 266,426 | -3.65(-3.81%) |
Aug 13, 2021 | 95.09 | 96.78 | 92.83 | 95.61 | 198,774 | +0.64(+0.67%) |
Aug 12, 2021 | 96.71 | 98.06 | 94.71 | 94.97 | 250,144 | -3.26(-3.32%) |
Aug 11, 2021 | 98.07 | 99.57 | 95.63 | 98.22 | 208,018 | -0.63(-0.64%) |
Aug 10, 2021 | 98.44 | 100.61 | 97.32 | 98.86 | 186,275 | +0.98(+1.00%) |
Aug 09, 2021 | 98.33 | 100.30 | 95.20 | 97.88 | 195,378 | -0.70(-0.71%) |
Aug 06, 2021 | 98.95 | 99.96 | 95.62 | 98.58 | 218,795 | +1.33(+1.37%) |
Aug 05, 2021 | 102.60 | 104.12 | 96.46 | 97.24 | 243,866 | -1.64(-1.66%) |
Aug 04, 2021 | 100.52 | 101.85 | 95.85 | 98.88 | 226,529 | -2.55(-2.51%) |
Aug 03, 2021 | 97.73 | 102.23 | 94.16 | 101.43 | 347,316 | +0.12(+0.12%) |
Aug 02, 2021 | 103.78 | 105.41 | 100.70 | 101.31 | 198,666 | +3.74(+3.84%) |
Jul 30, 2021 | 106.95 | 108.60 | 97.35 | 97.56 | 555,563 | -12.89(-11.67%) |
Jul 29, 2021 | 111.13 | 111.75 | 109.04 | 110.45 | 125,844 | +0.38(+0.35%) |
Jul 28, 2021 | 106.68 | 110.39 | 105.14 | 110.07 | 552,299 | +5.58(+5.34%) |
Jul 27, 2021 | 104.79 | 106.07 | 102.51 | 104.50 | 130,289 | -1.99(-1.87%) |
Jul 26, 2021 | 103.61 | 107.60 | 103.61 | 106.49 | 109,144 | +3.14(+3.03%) |
Jul 23, 2021 | 106.33 | 106.46 | 101.58 | 103.35 | 108,140 | -1.91(-1.82%) |
Jul 22, 2021 | 105.46 | 106.25 | 103.27 | 105.27 | 99,929 | -0.29(-0.27%) |
Jul 21, 2021 | 102.48 | 106.00 | 101.16 | 105.55 | 138,988 | +2.82(+2.75%) |
Jul 20, 2021 | 98.33 | 104.03 | 97.66 | 102.73 | 141,464 | +2.20(+2.19%) |
Jul 19, 2021 | 103.35 | 104.37 | 99.12 | 100.53 | 202,518 | -8.31(-7.63%) |
Jul 16, 2021 | 112.97 | 113.56 | 108.33 | 108.83 | 116,892 | -2.75(-2.46%) |
Jul 15, 2021 | 114.07 | 115.74 | 109.72 | 111.58 | 175,350 | -2.82(-2.46%) |
Jul 14, 2021 | 115.47 | 116.55 | 112.95 | 114.40 | 437,848 | +4.45(+4.05%) |
Jul 13, 2021 | 108.02 | 110.85 | 106.93 | 109.94 | 189,210 | +0.44(+0.40%) |
Jul 12, 2021 | 105.17 | 109.75 | 104.65 | 109.50 | 97,012 | +4.22(+4.01%) |
Jul 09, 2021 | 104.23 | 106.41 | 102.81 | 105.28 | 141,490 | +2.75(+2.68%) |
Jul 08, 2021 | 101.46 | 104.35 | 98.85 | 102.54 | 265,854 | -3.34(-3.15%) |
Jul 07, 2021 | 105.66 | 107.16 | 102.19 | 105.87 | 187,434 | +2.04(+1.96%) |
Jul 06, 2021 | 108.57 | 108.88 | 103.73 | 103.84 | 190,718 | -10.83(-9.44%) |
Jul 02, 2021 | 115.06 | 115.62 | 111.01 | 114.67 | 161,313 | +3.02(+2.71%) |
Jul 01, 2021 | 117.74 | 117.74 | 110.44 | 111.64 | 249,254 | -5.00(-4.29%) |
Jun 30, 2021 | 115.83 | 117.42 | 114.03 | 116.64 | 146,400 | -2.64(-2.21%) |
Jun 29, 2021 | 119.40 | 119.61 | 116.22 | 119.28 | 98,231 | -0.74(-0.61%) |
Jun 28, 2021 | 120.53 | 121.03 | 117.24 | 120.02 | 199,056 | +0.83(+0.70%) |
Jun 25, 2021 | 125.01 | 125.40 | 117.33 | 119.19 | 156,925 | -5.63(-4.51%) |
Jun 24, 2021 | 122.31 | 125.21 | 121.80 | 124.82 | 94,809 | +4.90(+4.09%) |
Jun 23, 2021 | 121.04 | 123.75 | 118.94 | 119.92 | 165,492 | -0.44(-0.37%) |
Jun 22, 2021 | 116.65 | 120.61 | 115.13 | 120.36 | 83,921 | +2.22(+1.88%) |
Jun 21, 2021 | 115.51 | 118.86 | 114.57 | 118.14 | 160,319 | +3.73(+3.26%) |
Jun 18, 2021 | 117.39 | 117.86 | 112.67 | 114.41 | 296,022 | -1.05(-0.91%) |
Jun 17, 2021 | 118.63 | 119.48 | 114.52 | 115.46 | 205,304 | -1.13(-0.97%) |
Jun 16, 2021 | 118.65 | 121.17 | 113.94 | 116.59 | 187,265 | -2.76(-2.31%) |
Jun 15, 2021 | 117.89 | 119.63 | 115.74 | 119.35 | 77,952 | +0.88(+0.74%) |
Jun 14, 2021 | 118.57 | 120.84 | 117.38 | 118.47 | 143,499 | +3.14(+2.72%) |
Jun 11, 2021 | 117.80 | 118.16 | 113.53 | 115.33 | 172,339 | -3.43(-2.89%) |
Jun 10, 2021 | 119.01 | 120.42 | 116.52 | 118.77 | 142,613 | +0.70(+0.59%) |
Jun 09, 2021 | 119.08 | 120.49 | 117.76 | 118.07 | 109,653 | -1.54(-1.28%) |
Jun 08, 2021 | 119.29 | 121.63 | 117.88 | 119.60 | 131,164 | -0.98(-0.82%) |
Jun 07, 2021 | 118.23 | 121.96 | 117.20 | 120.58 | 136,177 | +0.95(+0.79%) |
Jun 04, 2021 | 118.36 | 120.05 | 116.55 | 119.64 | 253,176 | +4.49(+3.90%) |
Jun 03, 2021 | 114.63 | 115.78 | 113.62 | 115.14 | 194,440 | -1.98(-1.69%) |
Jun 02, 2021 | 111.24 | 118.02 | 111.24 | 117.13 | 218,875 | +4.77(+4.25%) |