Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.40 | 107.70 | 106.69 | 107.36 | 6,773,146 | +0.19(+0.17%) |
Aug 30, 2021 | 106.52 | 107.46 | 106.25 | 107.17 | 3,668,523 | +0.88(+0.83%) |
Aug 27, 2021 | 106.97 | 107.23 | 106.15 | 106.29 | 4,815,048 | -0.73(-0.68%) |
Aug 26, 2021 | 107.43 | 107.77 | 106.80 | 107.02 | 5,664,010 | +0.00(+0.00%) |
Aug 25, 2021 | 106.54 | 107.91 | 105.66 | 107.02 | 5,895,027 | +0.64(+0.60%) |
Aug 24, 2021 | 106.41 | 106.41 | 105.26 | 106.38 | 4,310,460 | +0.28(+0.27%) |
Aug 23, 2021 | 106.48 | 107.06 | 105.97 | 106.09 | 5,342,155 | +0.48(+0.45%) |
Aug 20, 2021 | 104.97 | 106.19 | 104.57 | 105.61 | 4,630,958 | +0.79(+0.75%) |
Aug 19, 2021 | 103.29 | 105.74 | 103.29 | 104.82 | 6,913,303 | +0.57(+0.54%) |
Aug 18, 2021 | 105.92 | 106.59 | 104.16 | 104.25 | 6,284,580 | -2.11(-1.98%) |
Aug 17, 2021 | 104.96 | 106.43 | 104.89 | 106.36 | 7,370,676 | +1.11(+1.06%) |
Aug 16, 2021 | 104.00 | 105.44 | 103.74 | 105.25 | 9,203,933 | +1.71(+1.66%) |
Aug 13, 2021 | 102.95 | 103.78 | 102.84 | 103.53 | 4,968,667 | +0.75(+0.73%) |
Aug 12, 2021 | 101.29 | 102.87 | 101.25 | 102.79 | 5,474,581 | +1.71(+1.69%) |
Aug 11, 2021 | 102.36 | 102.52 | 100.92 | 101.08 | 7,695,204 | -0.98(-0.96%) |
Aug 10, 2021 | 101.51 | 102.25 | 100.37 | 102.06 | 5,760,629 | +0.68(+0.67%) |
Aug 09, 2021 | 101.84 | 102.39 | 101.10 | 101.38 | 5,937,607 | -0.35(-0.34%) |
Aug 06, 2021 | 102.45 | 102.71 | 101.71 | 101.73 | 6,008,253 | -0.60(-0.58%) |
Aug 05, 2021 | 102.33 | 102.72 | 101.73 | 102.33 | 5,779,297 | +0.04(+0.04%) |
Aug 04, 2021 | 102.91 | 103.55 | 102.14 | 102.29 | 5,177,154 | -1.04(-1.01%) |
Aug 03, 2021 | 102.81 | 103.38 | 102.12 | 103.33 | 6,640,696 | +0.71(+0.69%) |
Aug 02, 2021 | 103.90 | 104.21 | 102.58 | 102.62 | 10,398,161 | -0.76(-0.73%) |
Jul 30, 2021 | 105.77 | 105.83 | 103.21 | 103.37 | 10,144,810 | -2.28(-2.16%) |
Jul 29, 2021 | 105.80 | 105.89 | 105.01 | 105.66 | 5,210,424 | +0.28(+0.27%) |
Jul 28, 2021 | 104.56 | 105.71 | 104.26 | 105.37 | 6,357,074 | +0.52(+0.50%) |
Jul 27, 2021 | 104.70 | 105.15 | 103.78 | 104.85 | 4,245,086 | +0.15(+0.14%) |
Jul 26, 2021 | 105.00 | 105.30 | 104.23 | 104.70 | 4,196,361 | -0.36(-0.34%) |
Jul 23, 2021 | 104.87 | 105.48 | 104.50 | 105.05 | 4,963,117 | +0.58(+0.55%) |
Jul 22, 2021 | 103.68 | 104.81 | 103.45 | 104.48 | 7,039,177 | +0.49(+0.47%) |
Jul 21, 2021 | 103.68 | 104.06 | 102.92 | 103.99 | 4,644,576 | +0.84(+0.81%) |
Jul 20, 2021 | 102.71 | 104.65 | 102.63 | 103.15 | 6,279,015 | +0.56(+0.55%) |
Jul 19, 2021 | 103.61 | 104.00 | 101.10 | 102.59 | 7,607,757 | -1.85(-1.77%) |
Jul 16, 2021 | 104.81 | 105.18 | 103.92 | 104.44 | 7,680,165 | +0.28(+0.27%) |
Jul 15, 2021 | 103.83 | 104.43 | 102.89 | 104.16 | 5,112,888 | -0.16(-0.15%) |
Jul 14, 2021 | 103.88 | 104.48 | 103.45 | 104.32 | 7,360,817 | +0.67(+0.64%) |
Jul 13, 2021 | 103.37 | 103.81 | 102.58 | 103.65 | 8,529,633 | +0.25(+0.24%) |
Jul 12, 2021 | 102.67 | 104.04 | 102.52 | 103.40 | 9,269,032 | +0.92(+0.90%) |
Jul 09, 2021 | 102.23 | 103.14 | 102.07 | 102.48 | 5,487,314 | +0.20(+0.20%) |
Jul 08, 2021 | 101.76 | 102.45 | 101.69 | 102.28 | 4,491,796 | -0.35(-0.34%) |
Jul 07, 2021 | 101.89 | 102.82 | 101.36 | 102.63 | 7,616,090 | +0.90(+0.88%) |
Jul 06, 2021 | 101.24 | 101.88 | 100.89 | 101.73 | 8,158,960 | +0.49(+0.49%) |
Jul 02, 2021 | 100.67 | 101.52 | 100.11 | 101.24 | 6,506,669 | +0.80(+0.80%) |
Jul 01, 2021 | 99.29 | 100.70 | 99.24 | 100.44 | 6,037,911 | +1.42(+1.44%) |
Jun 30, 2021 | 98.64 | 99.26 | 98.13 | 99.02 | 5,736,459 | +0.30(+0.30%) |
Jun 29, 2021 | 99.03 | 99.11 | 98.11 | 98.72 | 6,592,344 | -0.62(-0.62%) |
Jun 28, 2021 | 99.56 | 100.31 | 99.19 | 99.33 | 5,846,991 | +0.02(+0.02%) |
Jun 25, 2021 | 99.25 | 99.85 | 98.58 | 99.32 | 13,320,436 | -1.55(-1.53%) |
Jun 24, 2021 | 100.58 | 102.14 | 100.44 | 100.86 | 8,773,749 | +0.65(+0.65%) |
Jun 23, 2021 | 100.70 | 101.11 | 100.17 | 100.21 | 4,365,211 | -0.61(-0.61%) |
Jun 22, 2021 | 100.64 | 101.34 | 100.11 | 100.83 | 4,960,069 | -0.03(-0.03%) |
Jun 21, 2021 | 99.94 | 101.31 | 99.13 | 100.85 | 5,308,051 | +1.42(+1.42%) |
Jun 18, 2021 | 99.90 | 100.39 | 99.38 | 99.44 | 8,435,688 | -1.56(-1.55%) |
Jun 17, 2021 | 101.07 | 101.87 | 100.24 | 101.00 | 4,762,788 | -0.55(-0.55%) |
Jun 16, 2021 | 102.16 | 102.43 | 101.24 | 101.56 | 7,587,783 | -0.26(-0.26%) |
Jun 15, 2021 | 101.41 | 101.92 | 100.67 | 101.82 | 4,084,584 | +0.38(+0.37%) |
Jun 14, 2021 | 101.15 | 101.51 | 100.38 | 101.44 | 5,036,843 | -0.02(-0.02%) |
Jun 11, 2021 | 102.18 | 102.18 | 100.98 | 101.46 | 5,086,580 | -0.72(-0.71%) |
Jun 10, 2021 | 100.53 | 102.84 | 100.34 | 102.18 | 7,125,267 | +1.97(+1.96%) |
Jun 09, 2021 | 99.23 | 100.58 | 99.10 | 100.21 | 5,555,653 | +1.46(+1.48%) |
Jun 08, 2021 | 99.05 | 99.41 | 98.30 | 98.75 | 4,679,527 | -0.59(-0.59%) |
Jun 07, 2021 | 99.08 | 100.31 | 98.74 | 99.34 | 6,335,698 | +0.57(+0.58%) |
Jun 04, 2021 | 98.81 | 99.43 | 98.59 | 98.77 | 4,840,963 | +0.13(+0.13%) |
Jun 03, 2021 | 97.68 | 98.81 | 97.27 | 98.64 | 7,151,009 | +0.71(+0.73%) |
Jun 02, 2021 | 98.81 | 99.03 | 97.44 | 97.93 | 9,215,554 | -0.71(-0.72%) |