Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 97.54 | 98.18 | 97.09 | 97.80 | 340,787 | +0.00(+0.00%) |
Aug 30, 2021 | 98.94 | 98.97 | 97.62 | 97.80 | 471,552 | -0.92(-0.94%) |
Aug 27, 2021 | 95.95 | 98.94 | 95.95 | 98.73 | 575,925 | +2.83(+2.95%) |
Aug 26, 2021 | 96.75 | 97.01 | 95.66 | 95.90 | 228,248 | -1.17(-1.21%) |
Aug 25, 2021 | 96.61 | 97.73 | 96.41 | 97.07 | 233,587 | +0.41(+0.42%) |
Aug 24, 2021 | 96.13 | 96.86 | 95.93 | 96.66 | 321,425 | +0.76(+0.79%) |
Aug 23, 2021 | 95.55 | 96.05 | 95.15 | 95.90 | 297,382 | +1.14(+1.21%) |
Aug 20, 2021 | 93.12 | 94.92 | 93.01 | 94.75 | 418,612 | +1.41(+1.51%) |
Aug 19, 2021 | 93.31 | 94.02 | 92.52 | 93.34 | 405,666 | -0.96(-1.02%) |
Aug 18, 2021 | 94.90 | 95.87 | 94.18 | 94.31 | 466,546 | -0.84(-0.88%) |
Aug 17, 2021 | 95.57 | 95.85 | 94.06 | 95.14 | 377,376 | -1.37(-1.42%) |
Aug 16, 2021 | 96.47 | 96.92 | 95.59 | 96.52 | 291,605 | -0.62(-0.64%) |
Aug 13, 2021 | 97.81 | 97.81 | 96.92 | 97.14 | 235,939 | -0.72(-0.74%) |
Aug 12, 2021 | 98.42 | 98.54 | 97.10 | 97.86 | 189,118 | -0.59(-0.60%) |
Aug 11, 2021 | 97.50 | 98.45 | 96.74 | 98.45 | 303,946 | +1.06(+1.09%) |
Aug 10, 2021 | 96.19 | 97.60 | 95.83 | 97.39 | 264,635 | +1.34(+1.40%) |
Aug 09, 2021 | 96.62 | 96.62 | 95.60 | 96.05 | 451,108 | -0.88(-0.90%) |
Aug 06, 2021 | 96.43 | 97.49 | 96.23 | 96.93 | 324,685 | +1.40(+1.47%) |
Aug 05, 2021 | 94.40 | 95.88 | 94.09 | 95.53 | 279,376 | +1.46(+1.55%) |
Aug 04, 2021 | 95.33 | 95.58 | 94.00 | 94.07 | 312,992 | -2.15(-2.24%) |
Aug 03, 2021 | 95.59 | 96.42 | 94.11 | 96.22 | 430,782 | +0.88(+0.92%) |
Aug 02, 2021 | 96.51 | 98.20 | 95.22 | 95.34 | 640,278 | -0.70(-0.73%) |
Jul 30, 2021 | 96.35 | 97.42 | 95.65 | 96.05 | 328,343 | -0.71(-0.74%) |
Jul 29, 2021 | 96.45 | 97.49 | 96.22 | 96.76 | 407,917 | +1.10(+1.15%) |
Jul 28, 2021 | 95.61 | 96.53 | 94.17 | 95.67 | 659,228 | +0.54(+0.57%) |
Jul 27, 2021 | 95.36 | 95.51 | 94.37 | 95.13 | 255,476 | -0.77(-0.80%) |
Jul 26, 2021 | 95.07 | 96.33 | 95.07 | 95.90 | 515,224 | +1.23(+1.30%) |
Jul 23, 2021 | 94.83 | 95.02 | 93.69 | 94.67 | 414,473 | +0.51(+0.55%) |
Jul 22, 2021 | 95.81 | 95.87 | 93.68 | 94.15 | 370,477 | -2.02(-2.10%) |
Jul 21, 2021 | 95.13 | 96.87 | 95.13 | 96.17 | 640,186 | +1.79(+1.90%) |
Jul 20, 2021 | 91.78 | 95.23 | 91.60 | 94.38 | 472,997 | +2.77(+3.03%) |
Jul 19, 2021 | 92.23 | 92.97 | 90.77 | 91.61 | 1,056,219 | -2.46(-2.61%) |
Jul 16, 2021 | 96.81 | 96.81 | 93.92 | 94.07 | 505,899 | -1.78(-1.86%) |
Jul 15, 2021 | 95.75 | 96.50 | 94.88 | 95.85 | 579,786 | -0.40(-0.42%) |
Jul 14, 2021 | 97.80 | 98.60 | 96.19 | 96.25 | 573,409 | -1.11(-1.14%) |
Jul 13, 2021 | 98.85 | 98.97 | 97.25 | 97.35 | 317,865 | -2.04(-2.05%) |
Jul 12, 2021 | 98.23 | 99.46 | 97.70 | 99.39 | 306,530 | +0.67(+0.68%) |
Jul 09, 2021 | 97.23 | 98.83 | 97.19 | 98.73 | 754,968 | +2.74(+2.86%) |
Jul 08, 2021 | 95.53 | 97.20 | 94.68 | 95.98 | 4,069,761 | -1.21(-1.24%) |
Jul 07, 2021 | 97.77 | 98.39 | 96.45 | 97.19 | 3,861,752 | -0.81(-0.83%) |
Jul 06, 2021 | 100.09 | 100.09 | 97.02 | 98.00 | 1,110,987 | -2.01(-2.01%) |
Jul 02, 2021 | 101.41 | 101.46 | 99.95 | 100.01 | 778,585 | -1.24(-1.22%) |
Jul 01, 2021 | 101.19 | 101.57 | 100.63 | 101.25 | 1,481,428 | +0.82(+0.82%) |
Jun 30, 2021 | 99.57 | 100.67 | 99.36 | 100.43 | 606,012 | +0.68(+0.68%) |
Jun 29, 2021 | 100.55 | 101.00 | 99.53 | 99.75 | 534,668 | -0.42(-0.42%) |
Jun 28, 2021 | 101.91 | 101.97 | 99.48 | 100.17 | 393,015 | -1.82(-1.78%) |
Jun 25, 2021 | 102.21 | 102.98 | 101.93 | 101.99 | 628,081 | -0.04(-0.04%) |
Jun 24, 2021 | 101.01 | 102.06 | 100.40 | 102.03 | 927,983 | +1.59(+1.58%) |
Jun 23, 2021 | 100.51 | 101.34 | 100.44 | 100.44 | 308,030 | -0.01(-0.01%) |
Jun 22, 2021 | 99.92 | 100.71 | 99.07 | 100.45 | 321,930 | +0.49(+0.49%) |
Jun 21, 2021 | 98.23 | 100.28 | 98.23 | 99.96 | 749,835 | +2.54(+2.61%) |
Jun 18, 2021 | 98.80 | 99.42 | 97.34 | 97.42 | 531,960 | -2.80(-2.79%) |
Jun 17, 2021 | 102.78 | 103.00 | 99.34 | 100.22 | 604,784 | -2.68(-2.60%) |
Jun 16, 2021 | 102.50 | 103.28 | 101.54 | 102.90 | 901,836 | +0.09(+0.09%) |
Jun 15, 2021 | 102.54 | 102.97 | 101.55 | 102.80 | 4,855,732 | +0.42(+0.41%) |
Jun 14, 2021 | 103.39 | 103.93 | 101.97 | 102.38 | 312,164 | -0.91(-0.88%) |
Jun 11, 2021 | 102.88 | 103.47 | 102.67 | 103.29 | 241,247 | +0.91(+0.88%) |
Jun 10, 2021 | 104.46 | 104.71 | 102.38 | 102.38 | 365,946 | -1.69(-1.62%) |
Jun 09, 2021 | 105.05 | 105.15 | 104.00 | 104.07 | 540,633 | -0.89(-0.85%) |
Jun 08, 2021 | 103.78 | 105.28 | 103.28 | 104.97 | 2,793,952 | +1.37(+1.32%) |
Jun 07, 2021 | 103.01 | 103.72 | 102.87 | 103.60 | 453,711 | +0.91(+0.89%) |
Jun 04, 2021 | 102.88 | 102.95 | 101.82 | 102.68 | 595,687 | +0.23(+0.22%) |
Jun 03, 2021 | 102.55 | 102.92 | 101.54 | 102.46 | 1,401,689 | -0.66(-0.64%) |
Jun 02, 2021 | 103.42 | 103.42 | 102.41 | 103.12 | 3,005,144 | +0.01(+0.01%) |