Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 99.37 | 99.37 | 97.55 | 97.55 | 447 | -0.45(-0.46%) |
Aug 30, 2021 | 96.00 | 98.00 | 93.00 | 98.00 | 6,505 | +1.25(+1.29%) |
Aug 27, 2021 | 96.75 | 96.75 | 96.75 | 96.75 | 153 | +0.65(+0.68%) |
Aug 25, 2021 | 96.10 | 96.10 | 96.10 | 9,055 | -2.45(-2.49%) | |
Aug 24, 2021 | 98.90 | 99.00 | 98.06 | 98.55 | 3,230 | +1.92(+1.99%) |
Aug 23, 2021 | 94.54 | 98.20 | 94.54 | 96.63 | 2,342 | +3.12(+3.34%) |
Aug 20, 2021 | 93.42 | 93.51 | 93.42 | 93.51 | 347 | +0.41(+0.44%) |
Aug 19, 2021 | 93.00 | 93.10 | 93.00 | 93.10 | 1,450 | -1.03(-1.10%) |
Aug 18, 2021 | 95.54 | 96.00 | 94.13 | 94.13 | 8,684 | -0.94(-0.99%) |
Aug 17, 2021 | 94.31 | 95.08 | 93.79 | 95.08 | 3,315 | +1.33(+1.42%) |
Aug 16, 2021 | 95.57 | 95.57 | 92.66 | 93.75 | 274,619 | -2.08(-2.17%) |
Aug 13, 2021 | 96.20 | 97.00 | 95.58 | 95.83 | 4,590 | -1.17(-1.21%) |
Aug 12, 2021 | 95.53 | 97.00 | 95.53 | 97.00 | 77,749 | -0.10(-0.10%) |
Aug 11, 2021 | 97.26 | 99.00 | 96.07 | 97.10 | 1,834 | -0.78(-0.80%) |
Aug 10, 2021 | 97.57 | 97.88 | 96.35 | 97.88 | 923 | -1.14(-1.15%) |
Aug 09, 2021 | 99.20 | 99.65 | 92.40 | 99.02 | 3,902 | +1.47(+1.51%) |
Aug 06, 2021 | 99.10 | 99.10 | 97.55 | 97.55 | 15,262 | +0.17(+0.18%) |
Aug 05, 2021 | 95.00 | 102.20 | 94.00 | 97.38 | 20,875 | +4.12(+4.42%) |
Aug 04, 2021 | 93.64 | 93.64 | 92.37 | 93.25 | 7,310 | -0.39(-0.42%) |
Aug 03, 2021 | 91.05 | 97.75 | 91.05 | 93.64 | 26,445 | -1.86(-1.95%) |
Aug 02, 2021 | 84.35 | 99.00 | 81.55 | 95.50 | 87,860 | +22.00(+29.93%) |
Jul 30, 2021 | 72.05 | 73.85 | 72.05 | 73.50 | 7,394 | -0.10(-0.14%) |
Jul 29, 2021 | 73.67 | 73.67 | 73.60 | 73.60 | 1,846 | -0.07(-0.10%) |
Jul 28, 2021 | 74.00 | 74.11 | 73.05 | 73.67 | 5,452 | -0.43(-0.58%) |
Jul 27, 2021 | 74.34 | 74.34 | 74.10 | 74.10 | 845 | -2.82(-3.67%) |
Jul 26, 2021 | 77.86 | 77.86 | 76.15 | 76.92 | 60,691 | +0.00(+0.01%) |
Jul 22, 2021 | 76.92 | 76.92 | 76.92 | 36,934 | -1.84(-2.34%) | |
Jul 21, 2021 | 78.71 | 78.76 | 78.44 | 78.76 | 2,064 | +0.40(+0.51%) |
Jul 20, 2021 | 77.90 | 78.36 | 77.90 | 78.36 | 2,525 | +3.36(+4.48%) |
Jul 19, 2021 | 74.98 | 75.93 | 74.98 | 75.00 | 5,325 | -1.60(-2.09%) |
Jul 16, 2021 | 77.00 | 77.00 | 75.56 | 76.60 | 1,028 | -0.53(-0.69%) |
Jul 15, 2021 | 77.85 | 77.85 | 77.13 | 77.13 | 1,268 | -2.00(-2.52%) |
Jul 14, 2021 | 79.27 | 80.51 | 79.12 | 79.12 | 3,224 | -3.28(-3.97%) |
Jul 13, 2021 | 89.03 | 89.03 | 82.40 | 82.40 | 2,635 | -5.57(-6.33%) |
Jul 12, 2021 | 89.43 | 89.43 | 87.97 | 87.97 | 617 | -1.99(-2.21%) |
Jul 09, 2021 | 88.18 | 89.96 | 87.44 | 89.96 | 6,701 | -1.54(-1.68%) |
Jul 08, 2021 | 91.15 | 91.60 | 91.15 | 91.50 | 837 | +2.44(+2.74%) |
Jul 07, 2021 | 89.07 | 89.83 | 89.06 | 89.06 | 1,020 | +3.76(+4.41%) |
Jul 06, 2021 | 85.79 | 85.79 | 85.30 | 85.30 | 2,187 | -2.80(-3.18%) |
Jul 02, 2021 | 88.60 | 88.60 | 87.44 | 88.10 | 1,090 | -1.70(-1.89%) |
Jul 01, 2021 | 87.81 | 89.80 | 87.81 | 89.80 | 701 | +2.00(+2.28%) |
Jun 30, 2021 | 89.38 | 89.38 | 87.70 | 87.80 | 2,505 | -3.30(-3.62%) |
Jun 29, 2021 | 91.35 | 91.35 | 90.88 | 91.10 | 764 | +1.00(+1.11%) |
Jun 28, 2021 | 90.50 | 92.00 | 90.10 | 90.10 | 2,901 | -6.86(-7.08%) |
Jun 25, 2021 | 98.01 | 98.01 | 96.96 | 96.96 | 5,689 | -1.99(-2.01%) |
Jun 24, 2021 | 97.82 | 99.12 | 97.82 | 98.95 | 2,912 | +4.15(+4.38%) |
Jun 23, 2021 | 92.03 | 94.96 | 92.03 | 94.80 | 13,514 | +4.80(+5.33%) |
Jun 22, 2021 | 90.00 | 90.00 | 90.00 | 90.00 | 402 | +0.10(+0.11%) |
Jun 21, 2021 | 88.00 | 89.90 | 88.00 | 89.90 | 5,499 | +5.20(+6.14%) |
Jun 18, 2021 | 85.65 | 85.65 | 84.70 | 84.70 | 818 | +4.03(+5.00%) |
Jun 17, 2021 | 82.60 | 82.60 | 80.66 | 80.67 | 1,035 | +0.88(+1.10%) |
Jun 16, 2021 | 81.00 | 81.00 | 79.79 | 79.79 | 3,926 | -1.96(-2.40%) |
Jun 15, 2021 | 81.00 | 81.77 | 80.89 | 81.75 | 3,277 | +2.50(+3.15%) |
Jun 14, 2021 | 79.25 | 79.25 | 79.25 | 79.25 | 403 | -1.20(-1.49%) |
Jun 11, 2021 | 79.97 | 80.45 | 79.52 | 80.45 | 5,413 | +3.45(+4.48%) |
Jun 10, 2021 | 77.86 | 78.30 | 76.95 | 77.00 | 1,925 | +0.14(+0.18%) |
Jun 09, 2021 | 79.55 | 79.55 | 76.66 | 76.86 | 930 | +1.36(+1.80%) |
Jun 08, 2021 | 75.25 | 75.50 | 75.25 | 75.50 | 667 | -0.14(-0.19%) |
Jun 07, 2021 | 74.27 | 75.64 | 74.09 | 75.64 | 1,322 | +2.63(+3.61%) |
Jun 04, 2021 | 72.04 | 73.80 | 72.04 | 73.01 | 7,735 | +0.15(+0.21%) |
Jun 03, 2021 | 72.85 | 72.85 | 72.85 | 72.85 | 418 | +0.80(+1.12%) |
Jun 02, 2021 | 70.76 | 72.05 | 70.26 | 72.05 | 20,441 | -0.85(-1.17%) |