Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 98.74 | 101.33 | 98.74 | 100.41 | 2,658,762 | +1.78(+1.80%) |
Aug 30, 2021 | 100.48 | 100.68 | 98.41 | 98.63 | 2,476,805 | -1.15(-1.15%) |
Aug 27, 2021 | 98.43 | 100.52 | 98.38 | 99.77 | 2,305,911 | +1.45(+1.48%) |
Aug 26, 2021 | 98.80 | 101.67 | 97.76 | 98.32 | 3,129,156 | -1.24(-1.25%) |
Aug 25, 2021 | 98.23 | 100.54 | 97.14 | 99.57 | 3,449,067 | +1.38(+1.41%) |
Aug 24, 2021 | 94.97 | 99.06 | 94.53 | 98.18 | 7,468,569 | +6.43(+7.01%) |
Aug 23, 2021 | 89.27 | 91.81 | 88.69 | 91.76 | 4,106,278 | +4.57(+5.24%) |
Aug 20, 2021 | 87.59 | 88.07 | 86.70 | 87.18 | 3,125,646 | -0.38(-0.43%) |
Aug 19, 2021 | 88.95 | 89.82 | 86.41 | 87.56 | 4,862,794 | -3.62(-3.97%) |
Aug 18, 2021 | 91.11 | 92.61 | 90.05 | 91.18 | 2,980,197 | +0.39(+0.42%) |
Aug 17, 2021 | 91.29 | 91.35 | 89.15 | 90.80 | 3,230,495 | -1.73(-1.87%) |
Aug 16, 2021 | 93.20 | 93.31 | 91.35 | 92.53 | 2,238,024 | -1.79(-1.89%) |
Aug 13, 2021 | 95.77 | 95.77 | 93.98 | 94.31 | 1,616,757 | -1.66(-1.73%) |
Aug 12, 2021 | 96.52 | 96.66 | 94.70 | 95.97 | 1,906,749 | -0.63(-0.65%) |
Aug 11, 2021 | 95.90 | 96.83 | 94.87 | 96.60 | 1,922,969 | +0.39(+0.40%) |
Aug 10, 2021 | 95.08 | 96.69 | 95.07 | 96.22 | 2,106,055 | +1.29(+1.36%) |
Aug 09, 2021 | 95.48 | 95.91 | 92.41 | 94.93 | 4,939,916 | -2.73(-2.79%) |
Aug 06, 2021 | 98.08 | 99.53 | 96.52 | 97.65 | 3,262,751 | +0.22(+0.22%) |
Aug 05, 2021 | 91.37 | 97.62 | 90.85 | 97.43 | 6,835,304 | +7.59(+8.45%) |
Aug 04, 2021 | 92.89 | 94.35 | 89.12 | 89.84 | 7,490,467 | -4.04(-4.30%) |
Aug 03, 2021 | 96.65 | 97.06 | 92.22 | 93.88 | 5,004,683 | -3.25(-3.34%) |
Aug 02, 2021 | 98.74 | 100.61 | 96.91 | 97.13 | 2,795,709 | +0.04(+0.04%) |
Jul 30, 2021 | 97.62 | 99.79 | 96.67 | 97.09 | 2,806,836 | -1.41(-1.43%) |
Jul 29, 2021 | 101.27 | 101.70 | 98.37 | 98.50 | 3,319,744 | -2.37(-2.35%) |
Jul 28, 2021 | 99.99 | 101.70 | 98.54 | 100.87 | 2,783,884 | +1.80(+1.81%) |
Jul 27, 2021 | 99.73 | 101.55 | 97.16 | 99.07 | 5,263,193 | -3.93(-3.82%) |
Jul 26, 2021 | 101.34 | 103.15 | 99.49 | 103.00 | 4,177,905 | +0.74(+0.72%) |
Jul 23, 2021 | 106.13 | 106.39 | 102.09 | 102.26 | 3,667,930 | -3.78(-3.57%) |
Jul 22, 2021 | 106.70 | 107.72 | 104.72 | 106.04 | 1,937,474 | -2.16(-2.00%) |
Jul 21, 2021 | 106.52 | 108.59 | 105.92 | 108.20 | 2,443,418 | +2.98(+2.83%) |
Jul 20, 2021 | 103.38 | 106.30 | 102.08 | 105.22 | 3,372,030 | +1.81(+1.75%) |
Jul 19, 2021 | 99.26 | 103.61 | 98.98 | 103.42 | 4,331,273 | +0.04(+0.04%) |
Jul 16, 2021 | 107.72 | 108.09 | 102.85 | 103.38 | 2,641,954 | -3.49(-3.26%) |
Jul 15, 2021 | 108.41 | 109.26 | 105.40 | 106.86 | 2,819,914 | -2.45(-2.24%) |
Jul 14, 2021 | 110.78 | 111.89 | 108.41 | 109.31 | 2,014,446 | -0.83(-0.75%) |
Jul 13, 2021 | 111.50 | 111.87 | 109.97 | 110.14 | 2,036,487 | -2.43(-2.16%) |
Jul 12, 2021 | 111.85 | 112.66 | 110.30 | 112.57 | 1,788,938 | +0.14(+0.12%) |
Jul 09, 2021 | 111.77 | 113.49 | 110.92 | 112.43 | 3,171,936 | +2.18(+1.98%) |
Jul 08, 2021 | 109.59 | 111.48 | 108.53 | 110.25 | 3,704,838 | -1.23(-1.11%) |
Jul 07, 2021 | 116.39 | 116.39 | 110.92 | 111.48 | 5,004,613 | -3.94(-3.41%) |
Jul 06, 2021 | 120.46 | 120.45 | 115.33 | 115.42 | 3,836,823 | -4.54(-3.79%) |
Jul 02, 2021 | 121.62 | 121.62 | 119.51 | 119.97 | 2,077,469 | -0.89(-0.74%) |
Jul 01, 2021 | 121.94 | 122.95 | 120.65 | 120.85 | 2,036,935 | +0.10(+0.08%) |
Jun 30, 2021 | 121.58 | 123.59 | 120.42 | 120.75 | 3,896,059 | +0.65(+0.54%) |
Jun 29, 2021 | 119.42 | 121.26 | 119.30 | 120.10 | 2,744,636 | +0.87(+0.73%) |
Jun 28, 2021 | 122.25 | 122.25 | 118.29 | 119.23 | 3,979,633 | -3.26(-2.66%) |
Jun 25, 2021 | 122.77 | 123.52 | 121.67 | 122.49 | 3,543,062 | -0.09(-0.07%) |
Jun 24, 2021 | 125.28 | 126.03 | 122.56 | 122.58 | 2,754,444 | -1.78(-1.43%) |
Jun 23, 2021 | 125.78 | 126.86 | 123.40 | 124.36 | 1,888,030 | -0.80(-0.64%) |
Jun 22, 2021 | 124.67 | 125.93 | 122.74 | 125.16 | 2,094,009 | -0.84(-0.67%) |
Jun 21, 2021 | 123.61 | 126.16 | 121.97 | 126.00 | 1,757,620 | +3.13(+2.55%) |
Jun 18, 2021 | 122.07 | 123.46 | 121.21 | 122.87 | 2,559,106 | -0.85(-0.69%) |
Jun 17, 2021 | 124.17 | 127.69 | 122.94 | 123.72 | 2,343,233 | -0.15(-0.12%) |
Jun 16, 2021 | 123.54 | 124.59 | 122.16 | 123.86 | 1,643,296 | +0.05(+0.04%) |
Jun 15, 2021 | 123.37 | 124.61 | 123.00 | 123.82 | 1,678,947 | +0.45(+0.36%) |
Jun 14, 2021 | 125.59 | 125.91 | 122.33 | 123.37 | 3,090,069 | -2.19(-1.75%) |
Jun 11, 2021 | 124.64 | 125.66 | 123.19 | 125.56 | 1,222,659 | +0.99(+0.79%) |
Jun 10, 2021 | 125.18 | 125.74 | 123.46 | 124.58 | 1,677,415 | -0.49(-0.39%) |
Jun 09, 2021 | 126.62 | 126.67 | 125.00 | 125.07 | 1,851,349 | -1.36(-1.08%) |
Jun 08, 2021 | 128.11 | 128.11 | 125.27 | 126.43 | 1,589,018 | -1.04(-0.81%) |
Jun 07, 2021 | 125.82 | 127.53 | 123.62 | 127.47 | 3,114,015 | +0.93(+0.73%) |
Jun 04, 2021 | 128.49 | 128.51 | 126.07 | 126.54 | 2,176,920 | -0.91(-0.71%) |
Jun 03, 2021 | 131.35 | 131.43 | 127.43 | 127.45 | 2,981,847 | -5.50(-4.14%) |
Jun 02, 2021 | 134.29 | 135.10 | 131.86 | 132.95 | 1,602,894 | -0.95(-0.71%) |