Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 105.24 | 106.48 | 104.91 | 105.19 | 141,346 | -0.05(-0.04%) |
Aug 30, 2021 | 105.22 | 106.54 | 104.86 | 105.23 | 79,115 | +0.07(+0.07%) |
Aug 27, 2021 | 103.62 | 105.69 | 103.40 | 105.16 | 70,254 | +1.52(+1.46%) |
Aug 26, 2021 | 104.91 | 105.22 | 103.44 | 103.64 | 73,871 | -1.31(-1.25%) |
Aug 25, 2021 | 104.29 | 105.98 | 103.41 | 104.95 | 75,405 | +0.33(+0.31%) |
Aug 24, 2021 | 103.23 | 104.65 | 103.23 | 104.63 | 90,536 | +1.51(+1.46%) |
Aug 23, 2021 | 100.19 | 103.22 | 100.19 | 103.12 | 110,973 | +3.28(+3.29%) |
Aug 20, 2021 | 99.05 | 100.44 | 99.05 | 99.84 | 80,239 | +0.47(+0.47%) |
Aug 19, 2021 | 100.70 | 100.94 | 98.90 | 99.37 | 159,831 | -2.58(-2.53%) |
Aug 18, 2021 | 101.12 | 103.39 | 100.56 | 101.95 | 136,293 | +0.78(+0.77%) |
Aug 17, 2021 | 102.06 | 102.13 | 99.83 | 101.17 | 206,888 | -1.14(-1.11%) |
Aug 16, 2021 | 103.80 | 103.80 | 101.70 | 102.31 | 303,178 | -1.53(-1.48%) |
Aug 13, 2021 | 105.01 | 105.01 | 102.67 | 103.84 | 108,372 | -1.00(-0.96%) |
Aug 12, 2021 | 104.66 | 105.34 | 104.00 | 104.84 | 105,338 | +0.06(+0.05%) |
Aug 11, 2021 | 104.06 | 104.80 | 103.52 | 104.79 | 122,967 | +0.87(+0.84%) |
Aug 10, 2021 | 103.08 | 104.71 | 103.08 | 103.91 | 93,516 | +0.41(+0.40%) |
Aug 09, 2021 | 104.16 | 104.16 | 102.56 | 103.50 | 78,328 | -0.22(-0.22%) |
Aug 06, 2021 | 103.60 | 105.38 | 102.98 | 103.73 | 114,250 | +0.28(+0.27%) |
Aug 05, 2021 | 101.86 | 103.78 | 101.72 | 103.45 | 124,684 | +1.07(+1.05%) |
Aug 04, 2021 | 104.58 | 104.58 | 102.20 | 102.38 | 168,369 | -1.59(-1.53%) |
Aug 03, 2021 | 103.86 | 104.58 | 102.86 | 103.97 | 196,243 | +0.32(+0.30%) |
Aug 02, 2021 | 104.20 | 105.76 | 103.10 | 103.65 | 221,043 | -0.53(-0.51%) |
Jul 30, 2021 | 104.42 | 105.58 | 103.78 | 104.18 | 201,938 | -0.57(-0.54%) |
Jul 29, 2021 | 102.71 | 105.66 | 102.55 | 104.75 | 188,049 | +2.22(+2.17%) |
Jul 28, 2021 | 103.80 | 103.80 | 99.39 | 102.53 | 412,990 | -1.53(-1.47%) |
Jul 27, 2021 | 103.37 | 107.57 | 100.56 | 104.06 | 604,412 | +6.45(+6.61%) |
Jul 26, 2021 | 96.72 | 97.96 | 95.42 | 97.61 | 569,531 | +1.01(+1.05%) |
Jul 23, 2021 | 95.39 | 96.75 | 94.49 | 96.59 | 318,982 | +1.77(+1.86%) |
Jul 22, 2021 | 93.60 | 94.97 | 92.31 | 94.83 | 295,711 | +1.13(+1.20%) |
Jul 21, 2021 | 92.33 | 94.31 | 92.33 | 93.70 | 294,409 | +1.74(+1.89%) |
Jul 20, 2021 | 89.39 | 92.04 | 89.00 | 91.96 | 178,244 | +2.75(+3.09%) |
Jul 19, 2021 | 88.76 | 89.89 | 86.60 | 89.21 | 249,906 | -1.35(-1.49%) |
Jul 16, 2021 | 93.38 | 93.38 | 90.29 | 90.56 | 330,394 | -2.30(-2.47%) |
Jul 15, 2021 | 91.98 | 93.20 | 90.68 | 92.86 | 321,378 | +0.87(+0.95%) |
Jul 14, 2021 | 85.79 | 92.40 | 85.48 | 91.98 | 501,624 | +7.46(+8.82%) |
Jul 13, 2021 | 85.20 | 85.52 | 84.24 | 84.52 | 58,227 | -0.69(-0.81%) |
Jul 12, 2021 | 85.83 | 86.34 | 84.88 | 85.21 | 70,748 | -0.71(-0.82%) |
Jul 09, 2021 | 84.95 | 86.18 | 84.95 | 85.92 | 159,011 | +1.48(+1.75%) |
Jul 08, 2021 | 82.74 | 85.39 | 82.65 | 84.44 | 225,161 | +0.31(+0.36%) |
Jul 07, 2021 | 84.38 | 84.75 | 83.62 | 84.13 | 101,144 | -0.45(-0.53%) |
Jul 06, 2021 | 85.17 | 85.34 | 83.29 | 84.58 | 145,537 | -1.07(-1.25%) |
Jul 02, 2021 | 85.60 | 86.53 | 85.33 | 85.65 | 119,496 | +0.33(+0.38%) |
Jul 01, 2021 | 85.02 | 85.66 | 84.67 | 85.32 | 160,214 | +0.51(+0.60%) |
Jun 30, 2021 | 86.49 | 87.33 | 84.39 | 84.81 | 279,048 | -1.54(-1.79%) |
Jun 29, 2021 | 85.53 | 86.59 | 84.98 | 86.35 | 149,497 | +1.31(+1.54%) |
Jun 28, 2021 | 85.22 | 85.54 | 84.33 | 85.05 | 81,567 | -0.19(-0.23%) |
Jun 25, 2021 | 84.30 | 85.34 | 84.19 | 85.24 | 138,878 | +1.02(+1.21%) |
Jun 24, 2021 | 85.55 | 85.76 | 84.01 | 84.22 | 265,325 | -0.80(-0.95%) |
Jun 23, 2021 | 84.93 | 85.32 | 83.03 | 85.03 | 325,748 | +0.05(+0.05%) |
Jun 22, 2021 | 84.57 | 85.31 | 83.74 | 84.98 | 190,355 | +1.07(+1.28%) |
Jun 21, 2021 | 82.24 | 84.71 | 82.02 | 83.91 | 124,563 | +2.01(+2.45%) |
Jun 18, 2021 | 82.86 | 83.04 | 81.86 | 81.90 | 238,243 | -1.89(-2.25%) |
Jun 17, 2021 | 84.51 | 85.45 | 83.00 | 83.79 | 179,438 | -1.05(-1.24%) |
Jun 16, 2021 | 86.51 | 86.92 | 84.80 | 84.84 | 194,906 | -1.51(-1.75%) |
Jun 15, 2021 | 86.92 | 87.19 | 86.14 | 86.35 | 117,053 | -0.47(-0.54%) |
Jun 14, 2021 | 85.94 | 87.28 | 85.94 | 86.82 | 99,674 | +0.84(+0.98%) |
Jun 11, 2021 | 85.90 | 86.74 | 85.69 | 85.98 | 169,014 | +0.12(+0.14%) |
Jun 10, 2021 | 86.02 | 86.43 | 85.20 | 85.86 | 137,928 | +0.37(+0.43%) |
Jun 09, 2021 | 86.45 | 86.70 | 85.38 | 85.49 | 208,287 | -0.55(-0.64%) |
Jun 08, 2021 | 83.25 | 86.25 | 83.23 | 86.05 | 297,681 | +2.81(+3.38%) |
Jun 07, 2021 | 87.36 | 87.36 | 83.08 | 83.23 | 810,779 | -4.28(-4.89%) |
Jun 04, 2021 | 88.40 | 87.95 | 86.61 | 87.52 | 335,181 | -0.43(-0.49%) |
Jun 03, 2021 | 86.31 | 87.95 | 86.12 | 87.95 | 358,110 | +0.79(+0.90%) |
Jun 02, 2021 | 88.53 | 88.53 | 85.03 | 87.17 | 791,155 | -1.09(-1.24%) |