Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 98.01 | 98.66 | 97.56 | 98.28 | 339,143 | +0.00(+0.00%) |
Aug 30, 2021 | 99.42 | 99.45 | 98.09 | 98.28 | 469,277 | -0.93(-0.94%) |
Aug 27, 2021 | 96.42 | 99.42 | 96.42 | 99.20 | 573,146 | +2.84(+2.95%) |
Aug 26, 2021 | 97.22 | 97.48 | 96.12 | 96.36 | 227,147 | -1.18(-1.21%) |
Aug 25, 2021 | 97.08 | 98.20 | 96.88 | 97.54 | 232,460 | +0.41(+0.42%) |
Aug 24, 2021 | 96.60 | 97.33 | 96.39 | 97.13 | 319,874 | +0.77(+0.79%) |
Aug 23, 2021 | 96.02 | 96.51 | 95.61 | 96.36 | 295,947 | +1.15(+1.21%) |
Aug 20, 2021 | 93.57 | 95.39 | 93.46 | 95.21 | 416,592 | +1.42(+1.51%) |
Aug 19, 2021 | 93.76 | 94.48 | 92.96 | 93.80 | 403,709 | -0.97(-1.02%) |
Aug 18, 2021 | 95.36 | 96.33 | 94.64 | 94.76 | 464,295 | -0.84(-0.88%) |
Aug 17, 2021 | 96.04 | 96.32 | 94.51 | 95.61 | 375,555 | -1.38(-1.42%) |
Aug 16, 2021 | 96.94 | 97.39 | 96.06 | 96.98 | 290,198 | -0.62(-0.64%) |
Aug 13, 2021 | 98.29 | 98.29 | 97.39 | 97.61 | 234,800 | -0.73(-0.74%) |
Aug 12, 2021 | 98.90 | 99.01 | 97.57 | 98.33 | 188,205 | -0.59(-0.60%) |
Aug 11, 2021 | 97.97 | 98.93 | 97.21 | 98.93 | 302,479 | +1.06(+1.09%) |
Aug 10, 2021 | 96.66 | 98.08 | 96.29 | 97.86 | 263,358 | +1.35(+1.40%) |
Aug 09, 2021 | 97.09 | 97.09 | 96.06 | 96.51 | 448,931 | -0.88(-0.90%) |
Aug 06, 2021 | 96.90 | 97.96 | 96.70 | 97.40 | 323,118 | +1.41(+1.47%) |
Aug 05, 2021 | 94.86 | 96.34 | 94.54 | 95.99 | 278,028 | +1.46(+1.55%) |
Aug 04, 2021 | 95.79 | 96.05 | 94.46 | 94.52 | 311,482 | -2.16(-2.24%) |
Aug 03, 2021 | 96.06 | 96.89 | 94.56 | 96.69 | 428,703 | +0.88(+0.92%) |
Aug 02, 2021 | 96.97 | 98.68 | 95.68 | 95.81 | 637,188 | -0.71(-0.73%) |
Jul 30, 2021 | 96.82 | 97.89 | 96.11 | 96.51 | 326,759 | -0.72(-0.74%) |
Jul 29, 2021 | 96.92 | 97.96 | 96.69 | 97.23 | 405,949 | +1.10(+1.15%) |
Jul 28, 2021 | 96.07 | 97.00 | 94.63 | 96.13 | 656,047 | +0.55(+0.57%) |
Jul 27, 2021 | 95.83 | 95.97 | 94.83 | 95.59 | 254,243 | -0.78(-0.80%) |
Jul 26, 2021 | 95.53 | 96.80 | 95.53 | 96.36 | 512,738 | +1.23(+1.30%) |
Jul 23, 2021 | 95.29 | 95.48 | 94.14 | 95.13 | 412,473 | +0.52(+0.55%) |
Jul 22, 2021 | 96.28 | 96.33 | 94.13 | 94.61 | 368,689 | -2.03(-2.10%) |
Jul 21, 2021 | 95.60 | 97.34 | 95.60 | 96.64 | 637,097 | +1.80(+1.90%) |
Jul 20, 2021 | 92.23 | 95.70 | 92.04 | 94.84 | 470,714 | +2.79(+3.03%) |
Jul 19, 2021 | 92.68 | 93.42 | 91.21 | 92.05 | 1,051,121 | -2.47(-2.61%) |
Jul 16, 2021 | 97.28 | 97.28 | 94.38 | 94.52 | 503,458 | -1.79(-1.86%) |
Jul 15, 2021 | 96.22 | 96.97 | 95.34 | 96.31 | 576,988 | -0.40(-0.42%) |
Jul 14, 2021 | 98.28 | 99.08 | 96.66 | 96.72 | 570,642 | -1.11(-1.13%) |
Jul 13, 2021 | 99.33 | 99.45 | 97.72 | 97.83 | 316,331 | -2.05(-2.05%) |
Jul 12, 2021 | 98.71 | 99.94 | 98.17 | 99.87 | 305,051 | +0.67(+0.68%) |
Jul 09, 2021 | 97.70 | 99.31 | 97.66 | 99.20 | 751,324 | +2.76(+2.86%) |
Jul 08, 2021 | 96.00 | 97.67 | 95.14 | 96.45 | 4,050,120 | -1.22(-1.24%) |
Jul 07, 2021 | 98.25 | 98.87 | 96.92 | 97.66 | 3,843,115 | -0.81(-0.83%) |
Jul 06, 2021 | 100.57 | 100.57 | 97.49 | 98.48 | 1,105,625 | -2.02(-2.01%) |
Jul 02, 2021 | 101.90 | 101.95 | 100.43 | 100.50 | 774,827 | -1.24(-1.22%) |
Jul 01, 2021 | 101.68 | 102.07 | 101.12 | 101.74 | 1,474,279 | +0.82(+0.82%) |
Jun 30, 2021 | 100.06 | 101.16 | 99.85 | 100.92 | 603,087 | +0.68(+0.68%) |
Jun 29, 2021 | 101.03 | 101.49 | 100.01 | 100.24 | 532,088 | -0.42(-0.42%) |
Jun 28, 2021 | 102.40 | 102.47 | 99.96 | 100.66 | 391,118 | -1.83(-1.78%) |
Jun 25, 2021 | 102.71 | 103.48 | 102.42 | 102.49 | 625,050 | -0.04(-0.04%) |
Jun 24, 2021 | 101.50 | 102.55 | 100.89 | 102.53 | 923,505 | +1.60(+1.58%) |
Jun 23, 2021 | 101.00 | 101.83 | 100.93 | 100.93 | 306,543 | -0.01(-0.01%) |
Jun 22, 2021 | 100.40 | 101.20 | 99.55 | 100.94 | 320,376 | +0.49(+0.49%) |
Jun 21, 2021 | 98.71 | 100.76 | 98.71 | 100.45 | 746,217 | +2.56(+2.61%) |
Jun 18, 2021 | 99.28 | 99.90 | 97.82 | 97.89 | 529,392 | -2.81(-2.79%) |
Jun 17, 2021 | 103.28 | 103.50 | 99.82 | 100.71 | 601,865 | -2.69(-2.60%) |
Jun 16, 2021 | 103.00 | 103.78 | 102.03 | 103.40 | 897,483 | +0.10(+0.09%) |
Jun 15, 2021 | 103.03 | 103.47 | 102.04 | 103.30 | 4,832,298 | +0.42(+0.41%) |
Jun 14, 2021 | 103.89 | 104.43 | 102.46 | 102.88 | 310,657 | -0.91(-0.88%) |
Jun 11, 2021 | 103.38 | 103.98 | 103.17 | 103.79 | 240,083 | +0.91(+0.88%) |
Jun 10, 2021 | 104.97 | 105.22 | 102.88 | 102.88 | 364,180 | -1.70(-1.62%) |
Jun 09, 2021 | 105.56 | 105.66 | 104.51 | 104.58 | 538,024 | -0.90(-0.85%) |
Jun 08, 2021 | 104.28 | 105.79 | 103.78 | 105.47 | 2,780,468 | +1.38(+1.32%) |
Jun 07, 2021 | 103.51 | 104.22 | 103.37 | 104.10 | 451,522 | +0.92(+0.89%) |
Jun 04, 2021 | 103.38 | 103.45 | 102.31 | 103.18 | 592,812 | +0.23(+0.22%) |
Jun 03, 2021 | 103.05 | 103.42 | 102.04 | 102.95 | 1,394,924 | -0.67(-0.64%) |
Jun 02, 2021 | 103.93 | 103.93 | 102.91 | 103.62 | 2,990,641 | +0.01(+0.01%) |