Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 110.13 | 111.50 | 109.97 | 110.42 | 642,173 | +0.64(+0.59%) |
Aug 30, 2021 | 109.03 | 110.36 | 109.00 | 109.78 | 275,485 | +0.75(+0.68%) |
Aug 27, 2021 | 108.24 | 109.59 | 107.88 | 109.03 | 539,908 | +1.07(+0.99%) |
Aug 26, 2021 | 108.43 | 108.93 | 107.93 | 107.97 | 375,639 | -0.18(-0.17%) |
Aug 25, 2021 | 107.37 | 108.39 | 107.14 | 108.15 | 528,905 | +0.43(+0.40%) |
Aug 24, 2021 | 108.42 | 108.53 | 107.62 | 107.72 | 504,807 | -0.70(-0.65%) |
Aug 23, 2021 | 108.07 | 108.83 | 107.59 | 108.42 | 366,776 | +0.64(+0.60%) |
Aug 20, 2021 | 106.76 | 108.12 | 106.08 | 107.78 | 390,542 | +1.17(+1.10%) |
Aug 19, 2021 | 105.79 | 107.21 | 105.46 | 106.61 | 415,111 | -0.12(-0.12%) |
Aug 18, 2021 | 108.84 | 108.84 | 106.59 | 106.73 | 681,522 | -1.54(-1.42%) |
Aug 17, 2021 | 108.25 | 108.87 | 107.64 | 108.27 | 1,543,152 | -0.25(-0.23%) |
Aug 16, 2021 | 107.48 | 108.53 | 106.69 | 108.52 | 433,856 | +1.03(+0.96%) |
Aug 13, 2021 | 106.90 | 107.72 | 106.87 | 107.49 | 187,750 | +0.58(+0.54%) |
Aug 12, 2021 | 107.02 | 107.04 | 106.15 | 106.91 | 309,714 | -0.08(-0.08%) |
Aug 11, 2021 | 106.92 | 108.07 | 106.51 | 106.99 | 643,752 | +1.06(+1.00%) |
Aug 10, 2021 | 104.01 | 106.81 | 103.79 | 105.93 | 831,205 | +1.90(+1.83%) |
Aug 09, 2021 | 105.47 | 105.47 | 103.93 | 104.03 | 511,415 | -1.09(-1.03%) |
Aug 06, 2021 | 103.74 | 105.21 | 103.21 | 105.11 | 890,170 | +0.01(+0.01%) |
Aug 05, 2021 | 102.04 | 106.03 | 101.44 | 105.11 | 1,534,758 | +5.93(+5.98%) |
Aug 04, 2021 | 98.55 | 99.48 | 98.52 | 99.17 | 394,297 | +0.48(+0.48%) |
Aug 03, 2021 | 98.93 | 99.60 | 98.05 | 98.69 | 471,377 | +0.08(+0.09%) |
Aug 02, 2021 | 99.45 | 99.68 | 98.59 | 98.61 | 248,213 | -0.74(-0.75%) |
Jul 30, 2021 | 98.98 | 99.63 | 98.80 | 99.35 | 287,620 | +0.37(+0.38%) |
Jul 29, 2021 | 98.00 | 99.27 | 98.00 | 98.98 | 358,421 | +1.18(+1.21%) |
Jul 28, 2021 | 97.71 | 98.27 | 97.49 | 97.79 | 422,461 | -0.12(-0.12%) |
Jul 27, 2021 | 97.49 | 98.26 | 96.94 | 97.92 | 225,652 | +0.47(+0.48%) |
Jul 26, 2021 | 97.65 | 97.65 | 96.73 | 97.45 | 205,036 | -0.54(-0.55%) |
Jul 23, 2021 | 97.62 | 98.13 | 97.23 | 97.99 | 158,430 | +0.82(+0.84%) |
Jul 22, 2021 | 97.26 | 97.58 | 96.98 | 97.18 | 199,014 | +0.02(+0.02%) |
Jul 21, 2021 | 96.16 | 97.33 | 96.15 | 97.16 | 294,467 | +0.97(+1.00%) |
Jul 20, 2021 | 94.35 | 96.51 | 94.35 | 96.19 | 366,290 | +1.84(+1.95%) |
Jul 19, 2021 | 95.26 | 95.44 | 93.28 | 94.35 | 339,933 | -1.61(-1.68%) |
Jul 16, 2021 | 94.89 | 96.36 | 94.61 | 95.97 | 343,344 | +1.28(+1.36%) |
Jul 15, 2021 | 94.98 | 95.47 | 94.53 | 94.68 | 367,879 | -0.27(-0.29%) |
Jul 14, 2021 | 95.07 | 95.07 | 94.62 | 94.95 | 162,942 | +0.18(+0.19%) |
Jul 13, 2021 | 95.12 | 95.12 | 94.41 | 94.78 | 163,706 | -0.18(-0.19%) |
Jul 12, 2021 | 95.70 | 95.70 | 94.56 | 94.95 | 357,599 | -0.15(-0.16%) |
Jul 09, 2021 | 93.72 | 95.22 | 93.72 | 95.10 | 233,295 | +1.26(+1.34%) |
Jul 08, 2021 | 93.89 | 94.02 | 93.00 | 93.85 | 233,805 | -0.81(-0.85%) |
Jul 07, 2021 | 93.69 | 94.76 | 93.54 | 94.65 | 257,737 | +1.31(+1.41%) |
Jul 06, 2021 | 93.58 | 93.58 | 92.19 | 93.34 | 238,734 | -0.41(-0.44%) |
Jul 02, 2021 | 93.55 | 93.80 | 93.29 | 93.75 | 206,491 | +0.69(+0.75%) |
Jul 01, 2021 | 93.27 | 93.60 | 92.80 | 93.06 | 224,344 | -0.04(-0.04%) |
Jun 30, 2021 | 92.61 | 93.13 | 92.57 | 93.10 | 296,647 | +0.46(+0.50%) |
Jun 29, 2021 | 91.83 | 92.81 | 91.64 | 92.64 | 359,931 | +0.64(+0.69%) |
Jun 28, 2021 | 92.21 | 92.24 | 91.44 | 92.00 | 374,883 | -0.11(-0.12%) |
Jun 25, 2021 | 91.58 | 92.24 | 91.58 | 92.11 | 147,804 | +0.50(+0.54%) |
Jun 24, 2021 | 92.09 | 92.30 | 91.43 | 91.62 | 200,241 | -0.03(-0.03%) |
Jun 23, 2021 | 92.46 | 92.46 | 91.50 | 91.65 | 284,538 | -0.66(-0.71%) |
Jun 22, 2021 | 92.48 | 92.69 | 91.93 | 92.30 | 240,031 | +0.00(+0.00%) |
Jun 21, 2021 | 91.56 | 92.71 | 91.14 | 92.30 | 233,748 | +1.26(+1.38%) |
Jun 18, 2021 | 91.05 | 91.52 | 90.68 | 91.05 | 381,318 | -0.93(-1.01%) |
Jun 17, 2021 | 91.65 | 92.30 | 91.43 | 91.97 | 266,381 | +0.22(+0.23%) |
Jun 16, 2021 | 92.72 | 93.18 | 91.70 | 91.76 | 236,361 | -0.97(-1.05%) |
Jun 15, 2021 | 92.32 | 93.19 | 92.30 | 92.73 | 309,791 | +0.51(+0.55%) |
Jun 14, 2021 | 91.65 | 92.25 | 91.49 | 92.23 | 285,299 | +0.52(+0.57%) |
Jun 11, 2021 | 91.85 | 91.99 | 91.24 | 91.70 | 422,515 | -0.05(-0.05%) |
Jun 10, 2021 | 90.90 | 91.99 | 90.90 | 91.75 | 306,257 | +0.52(+0.57%) |
Jun 09, 2021 | 92.34 | 92.34 | 90.90 | 91.23 | 621,806 | -0.74(-0.81%) |
Jun 08, 2021 | 91.35 | 92.17 | 91.19 | 91.97 | 420,327 | +0.89(+0.98%) |
Jun 07, 2021 | 92.21 | 92.21 | 90.74 | 91.08 | 541,862 | -1.26(-1.36%) |
Jun 04, 2021 | 92.39 | 92.54 | 92.10 | 92.34 | 294,077 | +0.45(+0.49%) |
Jun 03, 2021 | 92.32 | 92.60 | 91.89 | 91.89 | 380,817 | -0.77(-0.83%) |
Jun 02, 2021 | 91.92 | 92.84 | 91.71 | 92.66 | 563,909 | +0.75(+0.82%) |