Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 106.80 | 110.70 | 106.80 | 108.60 | 10,006 | +2.40(+2.26%) |
Aug 30, 2021 | 105.90 | 108.60 | 102.90 | 106.20 | 10,139 | +0.90(+0.85%) |
Aug 27, 2021 | 105.90 | 106.88 | 104.10 | 105.30 | 9,634 | +1.20(+1.15%) |
Aug 26, 2021 | 106.80 | 110.10 | 103.50 | 104.10 | 16,243 | -1.20(-1.14%) |
Aug 25, 2021 | 103.20 | 107.10 | 101.70 | 105.30 | 17,855 | +3.60(+3.54%) |
Aug 24, 2021 | 105.90 | 105.92 | 101.25 | 101.70 | 26,101 | -5.40(-5.04%) |
Aug 23, 2021 | 107.10 | 107.70 | 97.80 | 107.10 | 39,919 | +1.80(+1.71%) |
Aug 20, 2021 | 103.20 | 106.80 | 99.90 | 105.30 | 60,976 | -5.40(-4.88%) |
Aug 19, 2021 | 123.90 | 133.20 | 103.80 | 110.70 | 1,441,879 | +4.50(+4.24%) |
Aug 18, 2021 | 103.50 | 109.50 | 103.50 | 106.20 | 5,595 | +3.60(+3.51%) |
Aug 17, 2021 | 106.80 | 108.00 | 101.10 | 102.60 | 17,405 | -11.10(-9.76%) |
Aug 16, 2021 | 119.40 | 119.70 | 112.50 | 113.70 | 16,408 | -6.30(-5.25%) |
Aug 13, 2021 | 125.70 | 126.00 | 119.10 | 120.00 | 16,907 | -5.10(-4.08%) |
Aug 12, 2021 | 120.90 | 128.70 | 119.70 | 125.10 | 15,004 | +4.50(+3.73%) |
Aug 11, 2021 | 122.10 | 122.40 | 118.80 | 120.60 | 3,437 | -1.80(-1.47%) |
Aug 10, 2021 | 123.30 | 125.29 | 120.30 | 122.40 | 4,239 | -1.20(-0.97%) |
Aug 09, 2021 | 122.10 | 124.50 | 120.60 | 123.60 | 4,691 | +1.50(+1.23%) |
Aug 06, 2021 | 121.20 | 122.11 | 118.50 | 122.10 | 4,003 | +2.10(+1.75%) |
Aug 05, 2021 | 118.80 | 120.90 | 116.70 | 120.00 | 3,573 | +1.20(+1.01%) |
Aug 04, 2021 | 117.60 | 121.50 | 117.30 | 118.80 | 4,276 | +0.30(+0.25%) |
Aug 03, 2021 | 123.90 | 124.20 | 118.20 | 118.50 | 9,617 | -4.50(-3.66%) |
Aug 02, 2021 | 122.70 | 125.10 | 120.90 | 123.00 | 4,151 | +0.30(+0.24%) |
Jul 30, 2021 | 117.00 | 122.70 | 116.40 | 122.70 | 9,830 | +5.40(+4.60%) |
Jul 29, 2021 | 125.10 | 125.57 | 117.00 | 117.30 | 15,399 | -8.10(-6.46%) |
Jul 28, 2021 | 124.50 | 126.30 | 122.40 | 125.40 | 5,804 | +2.40(+1.95%) |
Jul 27, 2021 | 123.00 | 125.70 | 120.30 | 123.00 | 11,092 | -1.20(-0.97%) |
Jul 26, 2021 | 123.00 | 126.60 | 120.90 | 124.20 | 8,747 | +0.60(+0.49%) |
Jul 23, 2021 | 125.40 | 125.40 | 120.60 | 123.60 | 8,327 | -1.20(-0.96%) |
Jul 22, 2021 | 123.60 | 126.00 | 120.34 | 124.80 | 15,608 | +1.20(+0.97%) |
Jul 21, 2021 | 120.60 | 127.50 | 115.50 | 123.60 | 84,679 | +3.60(+3.00%) |
Jul 20, 2021 | 115.50 | 121.50 | 114.75 | 120.00 | 5,137 | +4.50(+3.90%) |
Jul 19, 2021 | 110.10 | 115.80 | 108.90 | 115.50 | 6,699 | +2.40(+2.12%) |
Jul 16, 2021 | 114.00 | 114.00 | 110.70 | 113.10 | 3,575 | +1.80(+1.62%) |
Jul 15, 2021 | 115.50 | 117.00 | 108.90 | 111.30 | 8,766 | -3.90(-3.39%) |
Jul 14, 2021 | 117.30 | 118.50 | 114.45 | 115.20 | 6,247 | -2.40(-2.04%) |
Jul 13, 2021 | 119.10 | 119.70 | 116.70 | 117.60 | 3,330 | -2.40(-2.00%) |
Jul 12, 2021 | 121.50 | 123.00 | 118.50 | 120.00 | 2,958 | -1.80(-1.48%) |
Jul 09, 2021 | 117.60 | 121.80 | 114.60 | 121.80 | 4,756 | +5.70(+4.91%) |
Jul 08, 2021 | 115.80 | 118.50 | 111.90 | 116.10 | 7,829 | -4.50(-3.73%) |
Jul 07, 2021 | 125.40 | 125.40 | 117.90 | 120.60 | 8,662 | -3.30(-2.66%) |
Jul 06, 2021 | 124.80 | 126.30 | 121.20 | 123.90 | 16,821 | -2.40(-1.90%) |
Jul 02, 2021 | 129.30 | 130.50 | 122.42 | 126.30 | 10,519 | -3.90(-3.00%) |
Jul 01, 2021 | 126.60 | 135.90 | 123.60 | 130.20 | 26,368 | +4.50(+3.58%) |
Jun 30, 2021 | 125.10 | 126.60 | 122.10 | 125.70 | 6,616 | -0.30(-0.24%) |
Jun 29, 2021 | 126.90 | 128.10 | 121.80 | 126.00 | 10,862 | -2.10(-1.64%) |
Jun 28, 2021 | 129.00 | 129.00 | 126.00 | 128.10 | 6,466 | -0.60(-0.47%) |
Jun 25, 2021 | 128.40 | 129.90 | 127.20 | 128.70 | 9,338 | +2.10(+1.66%) |
Jun 24, 2021 | 131.40 | 131.40 | 126.60 | 126.60 | 9,653 | -3.00(-2.31%) |
Jun 23, 2021 | 131.40 | 131.70 | 126.90 | 129.60 | 18,221 | -3.30(-2.48%) |
Jun 22, 2021 | 142.80 | 149.10 | 127.20 | 132.90 | 286,703 | +6.90(+5.48%) |
Jun 21, 2021 | 129.00 | 129.75 | 124.80 | 126.00 | 4,872 | -4.50(-3.45%) |
Jun 18, 2021 | 131.70 | 132.90 | 127.50 | 130.50 | 5,312 | -2.10(-1.58%) |
Jun 17, 2021 | 129.00 | 132.90 | 129.00 | 132.60 | 4,638 | +3.60(+2.79%) |
Jun 16, 2021 | 130.20 | 132.30 | 127.50 | 129.00 | 5,621 | -2.40(-1.83%) |
Jun 15, 2021 | 137.10 | 138.00 | 131.10 | 131.40 | 8,299 | -5.70(-4.16%) |
Jun 14, 2021 | 137.70 | 139.50 | 134.92 | 137.10 | 4,972 | -1.20(-0.87%) |
Jun 11, 2021 | 138.60 | 139.50 | 135.00 | 138.30 | 5,126 | +2.70(+1.99%) |
Jun 10, 2021 | 144.00 | 144.75 | 134.70 | 135.60 | 8,359 | -8.40(-5.83%) |
Jun 09, 2021 | 141.00 | 145.50 | 138.00 | 144.00 | 15,440 | +8.40(+6.19%) |
Jun 08, 2021 | 136.20 | 137.36 | 133.65 | 135.60 | 5,189 | +1.80(+1.35%) |
Jun 07, 2021 | 129.30 | 135.45 | 129.30 | 133.80 | 6,455 | +3.60(+2.76%) |
Jun 04, 2021 | 129.90 | 130.93 | 128.40 | 130.20 | 4,052 | +1.80(+1.40%) |
Jun 03, 2021 | 132.30 | 132.90 | 126.00 | 128.40 | 7,668 | -3.30(-2.51%) |
Jun 02, 2021 | 130.80 | 133.20 | 129.00 | 131.70 | 5,756 | +0.30(+0.23%) |