Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 110.06 | 110.06 | 107.84 | 108.49 | 13,458 | -1.99(-1.80%) |
Aug 30, 2021 | 112.72 | 112.72 | 110.07 | 110.49 | 9,366 | -1.21(-1.08%) |
Aug 27, 2021 | 110.52 | 112.86 | 108.51 | 111.70 | 22,547 | +1.70(+1.55%) |
Aug 26, 2021 | 110.06 | 110.36 | 107.68 | 110.00 | 17,632 | +0.42(+0.38%) |
Aug 25, 2021 | 110.32 | 110.75 | 109.45 | 109.58 | 14,116 | -0.16(-0.15%) |
Aug 24, 2021 | 107.67 | 109.86 | 107.67 | 109.74 | 13,957 | +2.05(+1.90%) |
Aug 23, 2021 | 107.58 | 108.45 | 106.38 | 107.69 | 13,102 | +1.30(+1.23%) |
Aug 20, 2021 | 105.24 | 106.80 | 105.24 | 106.38 | 29,393 | +0.62(+0.59%) |
Aug 19, 2021 | 106.79 | 108.19 | 104.80 | 105.76 | 28,801 | -1.08(-1.01%) |
Aug 18, 2021 | 108.56 | 108.90 | 106.84 | 106.84 | 17,352 | -2.49(-2.27%) |
Aug 17, 2021 | 110.70 | 110.70 | 107.91 | 109.32 | 29,909 | -3.00(-2.68%) |
Aug 16, 2021 | 112.69 | 112.97 | 111.22 | 112.33 | 19,922 | +0.24(+0.21%) |
Aug 13, 2021 | 114.19 | 114.19 | 111.57 | 112.09 | 13,316 | -1.65(-1.45%) |
Aug 12, 2021 | 115.78 | 115.78 | 112.47 | 113.75 | 31,919 | -1.78(-1.54%) |
Aug 11, 2021 | 115.78 | 115.78 | 114.11 | 115.52 | 16,157 | +0.04(+0.03%) |
Aug 10, 2021 | 114.18 | 116.12 | 113.51 | 115.49 | 17,604 | +0.35(+0.30%) |
Aug 09, 2021 | 113.00 | 118.05 | 111.58 | 115.14 | 51,912 | +3.47(+3.11%) |
Aug 06, 2021 | 111.44 | 112.93 | 110.27 | 111.67 | 30,999 | +1.46(+1.33%) |
Aug 05, 2021 | 108.94 | 111.70 | 108.94 | 110.20 | 27,328 | +1.53(+1.41%) |
Aug 04, 2021 | 110.13 | 110.83 | 108.67 | 108.67 | 11,910 | -2.71(-2.44%) |
Aug 03, 2021 | 111.97 | 112.47 | 110.13 | 111.38 | 10,876 | +0.19(+0.17%) |
Aug 02, 2021 | 112.00 | 113.88 | 110.42 | 111.19 | 20,733 | -0.68(-0.61%) |
Jul 30, 2021 | 108.54 | 111.97 | 108.54 | 111.88 | 31,076 | +2.72(+2.49%) |
Jul 29, 2021 | 108.28 | 110.11 | 108.28 | 109.15 | 13,108 | +1.78(+1.65%) |
Jul 28, 2021 | 107.77 | 108.60 | 105.95 | 107.38 | 17,903 | -0.55(-0.51%) |
Jul 27, 2021 | 109.72 | 109.72 | 107.58 | 107.92 | 17,809 | -1.74(-1.59%) |
Jul 26, 2021 | 111.13 | 111.47 | 109.43 | 109.66 | 32,297 | -0.77(-0.69%) |
Jul 23, 2021 | 108.17 | 111.03 | 106.84 | 110.43 | 33,439 | +3.04(+2.83%) |
Jul 22, 2021 | 107.29 | 109.35 | 107.29 | 107.39 | 13,524 | -2.05(-1.87%) |
Jul 21, 2021 | 109.81 | 110.47 | 109.44 | 109.44 | 16,437 | +0.41(+0.37%) |
Jul 20, 2021 | 106.57 | 110.73 | 106.57 | 109.03 | 58,490 | +3.01(+2.84%) |
Jul 19, 2021 | 106.25 | 107.03 | 104.70 | 106.03 | 35,070 | -0.65(-0.61%) |
Jul 16, 2021 | 109.52 | 109.52 | 106.55 | 106.68 | 34,469 | -1.86(-1.72%) |
Jul 15, 2021 | 107.95 | 108.74 | 106.80 | 108.54 | 19,113 | +0.01(+0.01%) |
Jul 14, 2021 | 110.25 | 110.25 | 108.22 | 108.53 | 17,210 | -0.72(-0.66%) |
Jul 13, 2021 | 110.64 | 110.64 | 108.52 | 109.25 | 25,042 | -2.33(-2.09%) |
Jul 12, 2021 | 111.00 | 111.58 | 110.40 | 111.58 | 24,649 | +0.16(+0.14%) |
Jul 09, 2021 | 110.25 | 112.08 | 109.35 | 111.42 | 25,496 | +2.14(+1.96%) |
Jul 08, 2021 | 108.15 | 111.32 | 108.11 | 109.28 | 25,052 | -1.62(-1.46%) |
Jul 07, 2021 | 111.55 | 112.27 | 110.64 | 110.90 | 24,031 | -0.65(-0.58%) |
Jul 06, 2021 | 112.46 | 112.68 | 110.39 | 111.55 | 29,392 | -0.92(-0.81%) |
Jul 02, 2021 | 114.15 | 114.56 | 111.56 | 112.47 | 53,120 | -1.37(-1.20%) |
Jul 01, 2021 | 115.50 | 116.02 | 113.21 | 113.83 | 63,321 | -0.32(-0.28%) |
Jun 30, 2021 | 115.83 | 116.29 | 113.47 | 114.15 | 47,566 | -2.17(-1.87%) |
Jun 29, 2021 | 114.15 | 116.47 | 113.89 | 116.32 | 26,294 | +2.16(+1.89%) |
Jun 28, 2021 | 114.12 | 115.24 | 112.99 | 114.16 | 49,534 | +0.86(+0.76%) |
Jun 25, 2021 | 112.93 | 115.33 | 112.92 | 113.31 | 85,575 | +0.47(+0.42%) |
Jun 24, 2021 | 113.21 | 113.67 | 111.07 | 112.83 | 45,728 | +0.39(+0.34%) |
Jun 23, 2021 | 111.75 | 113.21 | 110.46 | 112.45 | 32,424 | +1.20(+1.08%) |
Jun 22, 2021 | 113.21 | 113.21 | 110.73 | 111.25 | 40,449 | -1.48(-1.31%) |
Jun 21, 2021 | 112.32 | 113.61 | 111.90 | 112.73 | 48,101 | +0.57(+0.50%) |
Jun 18, 2021 | 111.54 | 112.54 | 111.02 | 112.16 | 46,685 | +0.15(+0.13%) |
Jun 17, 2021 | 114.12 | 114.12 | 111.16 | 112.01 | 30,234 | -1.63(-1.44%) |
Jun 16, 2021 | 115.37 | 115.86 | 113.64 | 113.64 | 35,459 | -1.85(-1.60%) |
Jun 15, 2021 | 116.05 | 116.57 | 114.79 | 115.49 | 25,058 | +0.75(+0.66%) |
Jun 14, 2021 | 116.50 | 116.50 | 114.17 | 114.74 | 30,974 | -2.34(-2.00%) |
Jun 11, 2021 | 116.03 | 117.69 | 116.03 | 117.08 | 21,493 | +1.27(+1.10%) |
Jun 10, 2021 | 116.71 | 117.22 | 115.20 | 115.81 | 27,161 | -1.25(-1.07%) |
Jun 09, 2021 | 116.96 | 117.46 | 115.98 | 117.06 | 39,260 | -0.05(-0.04%) |
Jun 08, 2021 | 116.11 | 117.54 | 114.69 | 117.11 | 27,696 | +1.40(+1.21%) |
Jun 07, 2021 | 114.81 | 116.26 | 114.68 | 115.71 | 21,638 | +0.90(+0.78%) |
Jun 04, 2021 | 115.40 | 115.40 | 113.21 | 114.81 | 36,860 | +0.49(+0.43%) |
Jun 03, 2021 | 115.10 | 115.57 | 113.37 | 114.32 | 27,510 | -0.66(-0.57%) |
Jun 02, 2021 | 118.68 | 118.68 | 113.46 | 114.98 | 53,825 | -2.47(-2.10%) |