Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 105.79 | 105.79 | 104.27 | 105.07 | 81,532 | -0.02(-0.02%) |
Aug 30, 2021 | 105.24 | 105.87 | 104.11 | 105.09 | 89,398 | -0.07(-0.07%) |
Aug 27, 2021 | 103.06 | 105.93 | 103.06 | 105.16 | 136,396 | +2.31(+2.24%) |
Aug 26, 2021 | 103.47 | 103.58 | 102.69 | 102.85 | 40,848 | -0.90(-0.87%) |
Aug 25, 2021 | 104.71 | 105.39 | 103.64 | 103.75 | 70,099 | -0.97(-0.93%) |
Aug 24, 2021 | 104.98 | 105.05 | 102.61 | 104.72 | 96,989 | +0.11(+0.10%) |
Aug 23, 2021 | 102.99 | 105.03 | 102.99 | 104.61 | 87,834 | +2.13(+2.08%) |
Aug 20, 2021 | 100.47 | 103.05 | 99.82 | 102.48 | 154,768 | +2.67(+2.68%) |
Aug 19, 2021 | 98.89 | 100.07 | 98.89 | 99.81 | 93,187 | +0.13(+0.13%) |
Aug 18, 2021 | 100.96 | 101.84 | 99.47 | 99.68 | 100,915 | -1.47(-1.45%) |
Aug 17, 2021 | 102.84 | 103.81 | 101.12 | 101.15 | 93,223 | -2.70(-2.60%) |
Aug 16, 2021 | 102.30 | 103.85 | 101.09 | 103.85 | 77,305 | +1.50(+1.46%) |
Aug 13, 2021 | 102.53 | 102.80 | 101.94 | 102.35 | 58,207 | -0.10(-0.10%) |
Aug 12, 2021 | 102.24 | 102.55 | 101.25 | 102.45 | 74,900 | +0.75(+0.74%) |
Aug 11, 2021 | 100.35 | 101.70 | 99.31 | 101.69 | 78,079 | +2.05(+2.05%) |
Aug 10, 2021 | 100.15 | 100.27 | 98.89 | 99.65 | 137,561 | -0.01(-0.01%) |
Aug 09, 2021 | 100.69 | 100.69 | 99.23 | 99.66 | 70,169 | -0.71(-0.71%) |
Aug 06, 2021 | 98.93 | 100.56 | 98.93 | 100.37 | 95,551 | +1.48(+1.49%) |
Aug 05, 2021 | 98.56 | 99.04 | 97.82 | 98.89 | 61,663 | +0.35(+0.36%) |
Aug 04, 2021 | 98.60 | 100.02 | 98.25 | 98.54 | 73,971 | -1.25(-1.26%) |
Aug 03, 2021 | 98.11 | 100.39 | 97.72 | 99.80 | 109,375 | +1.89(+1.93%) |
Aug 02, 2021 | 100.15 | 101.11 | 97.82 | 97.91 | 114,623 | -1.03(-1.04%) |
Jul 30, 2021 | 97.69 | 99.04 | 97.69 | 98.93 | 141,856 | +1.01(+1.03%) |
Jul 29, 2021 | 97.52 | 98.34 | 96.65 | 97.93 | 78,421 | +1.34(+1.39%) |
Jul 28, 2021 | 96.11 | 97.55 | 95.37 | 96.58 | 62,149 | +0.47(+0.49%) |
Jul 27, 2021 | 96.59 | 96.70 | 94.60 | 96.11 | 75,297 | -1.63(-1.66%) |
Jul 26, 2021 | 98.27 | 98.88 | 97.25 | 97.74 | 88,563 | +0.07(+0.07%) |
Jul 23, 2021 | 96.32 | 97.99 | 95.42 | 97.67 | 73,236 | +1.98(+2.07%) |
Jul 22, 2021 | 96.78 | 96.78 | 95.27 | 95.69 | 80,243 | -0.85(-0.88%) |
Jul 21, 2021 | 98.57 | 98.97 | 95.41 | 96.54 | 152,972 | -1.90(-1.93%) |
Jul 20, 2021 | 94.44 | 99.88 | 92.61 | 98.44 | 246,307 | +6.18(+6.70%) |
Jul 19, 2021 | 92.59 | 93.69 | 91.93 | 92.27 | 130,976 | -1.91(-2.03%) |
Jul 16, 2021 | 96.86 | 96.86 | 94.04 | 94.17 | 113,219 | -1.55(-1.62%) |
Jul 15, 2021 | 95.81 | 96.30 | 94.48 | 95.72 | 93,856 | -0.40(-0.42%) |
Jul 14, 2021 | 97.19 | 97.47 | 95.77 | 96.12 | 67,673 | -0.71(-0.74%) |
Jul 13, 2021 | 98.54 | 98.88 | 96.75 | 96.84 | 82,170 | -1.85(-1.88%) |
Jul 12, 2021 | 97.70 | 98.85 | 97.53 | 98.69 | 77,814 | +0.68(+0.69%) |
Jul 09, 2021 | 97.62 | 98.57 | 97.06 | 98.01 | 72,831 | +1.26(+1.31%) |
Jul 08, 2021 | 95.85 | 97.80 | 95.52 | 96.75 | 68,845 | -0.63(-0.64%) |
Jul 07, 2021 | 98.02 | 98.40 | 96.86 | 97.38 | 114,150 | -0.58(-0.59%) |
Jul 06, 2021 | 96.84 | 98.25 | 95.64 | 97.95 | 142,478 | +1.69(+1.76%) |
Jul 02, 2021 | 97.18 | 97.18 | 95.47 | 96.26 | 70,984 | -0.36(-0.37%) |
Jul 01, 2021 | 96.84 | 96.88 | 96.04 | 96.62 | 92,266 | +0.54(+0.56%) |
Jun 30, 2021 | 96.75 | 97.00 | 95.18 | 96.08 | 120,762 | -1.12(-1.15%) |
Jun 29, 2021 | 96.47 | 97.94 | 95.97 | 97.20 | 119,421 | +1.13(+1.17%) |
Jun 28, 2021 | 94.01 | 96.35 | 93.76 | 96.07 | 127,865 | +2.11(+2.24%) |
Jun 25, 2021 | 93.53 | 94.64 | 93.53 | 93.97 | 320,282 | +0.44(+0.47%) |
Jun 24, 2021 | 93.46 | 93.80 | 92.83 | 93.53 | 73,890 | +0.57(+0.61%) |
Jun 23, 2021 | 93.69 | 94.50 | 92.71 | 92.96 | 110,487 | -0.71(-0.76%) |
Jun 22, 2021 | 92.62 | 93.80 | 91.33 | 93.68 | 94,701 | +0.85(+0.92%) |
Jun 21, 2021 | 90.72 | 93.46 | 90.45 | 92.82 | 120,332 | +2.39(+2.64%) |
Jun 18, 2021 | 91.30 | 92.38 | 90.31 | 90.43 | 263,060 | -2.70(-2.90%) |
Jun 17, 2021 | 94.36 | 94.50 | 92.77 | 93.14 | 107,935 | -1.31(-1.39%) |
Jun 16, 2021 | 93.00 | 94.63 | 92.64 | 94.45 | 106,123 | +1.33(+1.43%) |
Jun 15, 2021 | 93.07 | 93.24 | 92.20 | 93.12 | 294,375 | +0.41(+0.44%) |
Jun 14, 2021 | 92.79 | 93.20 | 92.43 | 92.71 | 86,451 | +0.13(+0.14%) |
Jun 11, 2021 | 91.91 | 92.58 | 91.51 | 92.58 | 49,841 | +1.18(+1.29%) |
Jun 10, 2021 | 91.75 | 91.80 | 91.06 | 91.40 | 56,746 | -0.11(-0.12%) |
Jun 09, 2021 | 92.82 | 93.75 | 91.26 | 91.51 | 116,602 | -0.73(-0.80%) |
Jun 08, 2021 | 92.66 | 92.95 | 91.20 | 92.25 | 150,199 | +0.13(+0.14%) |
Jun 07, 2021 | 91.50 | 92.20 | 91.09 | 92.12 | 148,177 | +0.58(+0.63%) |
Jun 04, 2021 | 90.86 | 92.55 | 90.61 | 91.54 | 82,616 | +1.03(+1.14%) |
Jun 03, 2021 | 93.16 | 93.16 | 90.16 | 90.51 | 181,492 | -2.91(-3.11%) |
Jun 02, 2021 | 94.08 | 94.69 | 93.12 | 93.42 | 590,915 | -0.25(-0.27%) |