Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 83.50 | 87.50 | 81.30 | 84.00 | 148,687 | +0.50(+0.60%) |
Aug 30, 2021 | 91.50 | 92.40 | 82.90 | 83.50 | 159,003 | -7.50(-8.24%) |
Aug 27, 2021 | 87.10 | 91.30 | 85.00 | 91.00 | 193,834 | +3.60(+4.12%) |
Aug 26, 2021 | 86.80 | 89.50 | 84.20 | 87.40 | 131,043 | +0.00(+0.00%) |
Aug 25, 2021 | 91.90 | 92.10 | 86.80 | 87.40 | 178,752 | -4.40(-4.79%) |
Aug 24, 2021 | 90.80 | 94.50 | 89.10 | 91.80 | 216,619 | +0.70(+0.77%) |
Aug 23, 2021 | 83.90 | 91.50 | 83.20 | 91.10 | 146,843 | +7.60(+9.10%) |
Aug 20, 2021 | 77.80 | 85.00 | 74.00 | 83.50 | 326,929 | +4.90(+6.23%) |
Aug 19, 2021 | 80.70 | 81.90 | 76.90 | 78.60 | 152,946 | -2.10(-2.60%) |
Aug 18, 2021 | 84.40 | 84.80 | 79.80 | 80.70 | 130,159 | -2.70(-3.24%) |
Aug 17, 2021 | 88.80 | 88.80 | 82.10 | 83.40 | 127,255 | -6.50(-7.23%) |
Aug 16, 2021 | 97.60 | 97.60 | 89.70 | 89.90 | 79,560 | -7.70(-7.89%) |
Aug 13, 2021 | 103.40 | 103.50 | 97.50 | 97.60 | 54,880 | -7.00(-6.69%) |
Aug 12, 2021 | 103.20 | 105.80 | 100.00 | 104.60 | 58,354 | +2.50(+2.45%) |
Aug 11, 2021 | 100.90 | 102.30 | 96.70 | 102.10 | 55,593 | +3.80(+3.87%) |
Aug 10, 2021 | 102.90 | 106.40 | 96.30 | 98.30 | 81,559 | -0.30(-0.30%) |
Aug 09, 2021 | 98.10 | 99.00 | 94.40 | 98.60 | 79,285 | +2.20(+2.28%) |
Aug 06, 2021 | 99.90 | 100.50 | 96.00 | 96.40 | 62,678 | -2.50(-2.53%) |
Aug 05, 2021 | 94.30 | 99.00 | 91.61 | 98.90 | 59,673 | +5.60(+6.00%) |
Aug 04, 2021 | 89.00 | 94.00 | 86.20 | 93.30 | 75,518 | +5.20(+5.90%) |
Aug 03, 2021 | 90.80 | 90.80 | 86.10 | 88.10 | 64,359 | -2.70(-2.97%) |
Aug 02, 2021 | 91.90 | 93.80 | 90.70 | 90.80 | 29,686 | -1.10(-1.20%) |
Jul 30, 2021 | 94.30 | 96.00 | 91.40 | 91.90 | 32,416 | -3.00(-3.16%) |
Jul 29, 2021 | 95.10 | 95.27 | 92.10 | 94.90 | 52,842 | +0.70(+0.74%) |
Jul 28, 2021 | 89.00 | 94.90 | 88.80 | 94.20 | 56,322 | +4.90(+5.49%) |
Jul 27, 2021 | 94.00 | 95.00 | 87.50 | 89.30 | 76,119 | -4.40(-4.70%) |
Jul 26, 2021 | 94.10 | 96.90 | 89.10 | 93.70 | 54,757 | -0.40(-0.43%) |
Jul 23, 2021 | 96.70 | 96.70 | 91.60 | 94.10 | 65,227 | -2.50(-2.59%) |
Jul 22, 2021 | 101.90 | 102.40 | 96.10 | 96.60 | 50,984 | -5.80(-5.66%) |
Jul 21, 2021 | 102.20 | 105.34 | 101.50 | 102.40 | 47,822 | +0.50(+0.49%) |
Jul 20, 2021 | 102.80 | 104.40 | 96.70 | 101.90 | 143,556 | -0.50(-0.49%) |
Jul 19, 2021 | 104.50 | 107.30 | 100.20 | 102.40 | 99,930 | -6.20(-5.71%) |
Jul 16, 2021 | 111.30 | 113.20 | 107.50 | 108.60 | 49,971 | -2.70(-2.43%) |
Jul 15, 2021 | 110.30 | 117.50 | 108.50 | 111.30 | 60,364 | -1.00(-0.89%) |
Jul 14, 2021 | 120.30 | 120.30 | 109.40 | 112.30 | 167,459 | -7.70(-6.42%) |
Jul 13, 2021 | 124.40 | 124.40 | 118.50 | 120.00 | 114,833 | -4.90(-3.92%) |
Jul 12, 2021 | 123.50 | 125.80 | 120.20 | 124.90 | 45,103 | +1.50(+1.22%) |
Jul 09, 2021 | 119.60 | 125.20 | 117.80 | 123.40 | 43,156 | +4.40(+3.70%) |
Jul 08, 2021 | 115.00 | 121.40 | 115.00 | 119.00 | 47,236 | -0.50(-0.42%) |
Jul 07, 2021 | 120.60 | 121.50 | 115.60 | 119.50 | 48,406 | -0.30(-0.25%) |
Jul 06, 2021 | 124.00 | 124.00 | 118.50 | 119.80 | 53,297 | -3.50(-2.84%) |
Jul 02, 2021 | 123.50 | 124.80 | 117.50 | 123.30 | 75,595 | -0.20(-0.16%) |
Jul 01, 2021 | 126.00 | 127.40 | 120.70 | 123.50 | 89,835 | -1.40(-1.12%) |
Jun 30, 2021 | 125.00 | 126.43 | 123.10 | 124.90 | 53,612 | -1.20(-0.95%) |
Jun 29, 2021 | 125.70 | 133.20 | 122.00 | 126.10 | 128,084 | +2.10(+1.69%) |
Jun 28, 2021 | 126.50 | 129.30 | 122.50 | 124.00 | 55,609 | -2.20(-1.74%) |
Jun 25, 2021 | 131.40 | 132.60 | 125.30 | 126.20 | 428,889 | -4.00(-3.07%) |
Jun 24, 2021 | 133.00 | 138.30 | 128.60 | 130.20 | 97,958 | -1.50(-1.14%) |
Jun 23, 2021 | 133.50 | 134.40 | 124.90 | 131.70 | 112,504 | -1.50(-1.13%) |
Jun 22, 2021 | 130.00 | 133.60 | 124.00 | 133.20 | 171,487 | +4.30(+3.34%) |
Jun 21, 2021 | 122.10 | 129.80 | 118.20 | 128.90 | 274,230 | +7.60(+6.27%) |
Jun 18, 2021 | 115.03 | 122.79 | 112.90 | 121.30 | 659,497 | +6.80(+5.94%) |
Jun 17, 2021 | 110.30 | 118.40 | 109.90 | 114.50 | 283,005 | +3.10(+2.78%) |
Jun 16, 2021 | 112.90 | 116.90 | 110.35 | 111.40 | 273,385 | -1.90(-1.68%) |
Jun 15, 2021 | 114.70 | 116.70 | 110.50 | 113.30 | 83,236 | +0.00(+0.00%) |
Jun 14, 2021 | 130.90 | 131.80 | 111.70 | 113.30 | 173,534 | -13.60(-10.72%) |
Jun 11, 2021 | 128.20 | 129.80 | 121.00 | 126.90 | 78,166 | -3.20(-2.46%) |
Jun 10, 2021 | 129.90 | 131.00 | 123.50 | 130.10 | 123,931 | +2.30(+1.80%) |
Jun 09, 2021 | 144.60 | 145.00 | 126.80 | 127.80 | 179,499 | -17.00(-11.74%) |
Jun 08, 2021 | 135.70 | 149.90 | 132.70 | 144.80 | 203,714 | +10.30(+7.66%) |
Jun 07, 2021 | 128.00 | 139.20 | 128.00 | 134.50 | 220,990 | +8.40(+6.66%) |
Jun 04, 2021 | 121.20 | 130.80 | 121.20 | 126.10 | 138,936 | +5.40(+4.47%) |
Jun 03, 2021 | 119.20 | 123.70 | 116.40 | 120.70 | 96,991 | +1.00(+0.84%) |
Jun 02, 2021 | 116.00 | 121.10 | 112.60 | 119.70 | 91,974 | +2.00(+1.70%) |