Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 106.47 | 106.51 | 105.46 | 106.07 | 1,554,734 | -0.05(-0.04%) |
Aug 30, 2021 | 106.10 | 106.67 | 106.01 | 106.12 | 797,586 | +0.14(+0.13%) |
Aug 27, 2021 | 105.19 | 106.28 | 105.11 | 105.98 | 1,365,035 | +0.91(+0.86%) |
Aug 26, 2021 | 105.97 | 106.26 | 104.75 | 105.07 | 1,892,956 | -0.79(-0.74%) |
Aug 25, 2021 | 105.68 | 106.53 | 105.60 | 105.86 | 1,071,710 | -0.05(-0.04%) |
Aug 24, 2021 | 107.01 | 107.20 | 105.80 | 105.90 | 1,260,803 | -1.09(-1.02%) |
Aug 23, 2021 | 107.23 | 107.61 | 106.66 | 107.00 | 1,653,206 | +0.05(+0.04%) |
Aug 20, 2021 | 106.86 | 107.16 | 106.33 | 106.95 | 1,691,964 | +0.15(+0.14%) |
Aug 19, 2021 | 105.86 | 107.09 | 105.66 | 106.80 | 1,443,998 | +0.51(+0.48%) |
Aug 18, 2021 | 108.17 | 108.71 | 106.14 | 106.29 | 1,156,910 | -2.16(-1.99%) |
Aug 17, 2021 | 109.03 | 109.20 | 107.91 | 108.45 | 1,104,896 | -1.07(-0.97%) |
Aug 16, 2021 | 108.40 | 109.55 | 107.91 | 109.52 | 1,025,822 | +0.95(+0.87%) |
Aug 13, 2021 | 107.94 | 108.77 | 107.78 | 108.57 | 888,053 | +0.61(+0.57%) |
Aug 12, 2021 | 107.98 | 108.30 | 107.71 | 107.96 | 860,956 | -0.23(-0.21%) |
Aug 11, 2021 | 107.59 | 108.52 | 107.30 | 108.19 | 1,070,707 | +0.84(+0.79%) |
Aug 10, 2021 | 106.72 | 107.43 | 106.31 | 107.35 | 1,049,550 | +0.62(+0.58%) |
Aug 09, 2021 | 106.51 | 107.44 | 106.03 | 106.73 | 1,028,689 | -0.21(-0.20%) |
Aug 06, 2021 | 106.56 | 107.17 | 106.25 | 106.94 | 1,118,600 | +0.10(+0.10%) |
Aug 05, 2021 | 106.33 | 106.98 | 105.76 | 106.84 | 1,118,446 | +0.96(+0.91%) |
Aug 04, 2021 | 106.18 | 106.43 | 105.30 | 105.88 | 1,167,010 | -0.50(-0.47%) |
Aug 03, 2021 | 105.05 | 106.53 | 104.05 | 106.38 | 1,220,566 | +1.45(+1.38%) |
Aug 02, 2021 | 105.77 | 106.45 | 104.85 | 104.93 | 1,230,404 | -0.54(-0.51%) |
Jul 30, 2021 | 104.41 | 105.64 | 104.41 | 105.47 | 1,392,141 | +0.79(+0.75%) |
Jul 29, 2021 | 104.33 | 105.16 | 104.09 | 104.68 | 1,000,678 | +0.79(+0.76%) |
Jul 28, 2021 | 103.95 | 104.25 | 103.30 | 103.89 | 1,226,794 | -0.41(-0.40%) |
Jul 27, 2021 | 103.95 | 104.94 | 103.32 | 104.30 | 1,337,185 | +0.50(+0.48%) |
Jul 26, 2021 | 103.40 | 103.84 | 102.89 | 103.81 | 1,442,513 | +0.40(+0.38%) |
Jul 23, 2021 | 102.37 | 103.64 | 102.12 | 103.41 | 1,380,491 | +1.21(+1.18%) |
Jul 22, 2021 | 102.68 | 102.96 | 101.42 | 102.20 | 1,107,749 | -0.41(-0.40%) |
Jul 21, 2021 | 101.94 | 102.69 | 101.12 | 102.62 | 2,131,055 | +0.86(+0.84%) |
Jul 20, 2021 | 101.25 | 102.62 | 100.90 | 101.76 | 2,670,740 | +0.97(+0.96%) |
Jul 19, 2021 | 102.30 | 102.85 | 100.17 | 100.79 | 2,353,186 | -2.25(-2.18%) |
Jul 16, 2021 | 104.09 | 104.20 | 102.96 | 103.04 | 4,348,615 | -0.76(-0.73%) |
Jul 15, 2021 | 103.53 | 104.05 | 103.26 | 103.80 | 2,151,732 | +0.31(+0.30%) |
Jul 14, 2021 | 103.11 | 103.70 | 102.80 | 103.48 | 1,185,364 | +0.65(+0.63%) |
Jul 13, 2021 | 103.11 | 103.53 | 102.44 | 102.84 | 1,402,613 | -0.04(-0.04%) |
Jul 12, 2021 | 103.09 | 103.41 | 102.30 | 102.88 | 1,576,148 | -0.21(-0.21%) |
Jul 09, 2021 | 100.97 | 103.30 | 100.97 | 103.09 | 1,696,238 | +1.55(+1.52%) |
Jul 08, 2021 | 102.17 | 102.71 | 100.41 | 101.54 | 2,572,967 | +0.38(+0.37%) |
Jul 07, 2021 | 100.31 | 101.31 | 100.18 | 101.16 | 2,039,908 | +1.14(+1.14%) |
Jul 06, 2021 | 100.76 | 100.75 | 98.97 | 100.02 | 1,638,880 | -0.15(-0.15%) |
Jul 02, 2021 | 100.58 | 100.68 | 99.17 | 100.17 | 1,802,492 | +0.24(+0.24%) |
Jul 01, 2021 | 98.55 | 100.08 | 98.55 | 99.93 | 1,506,376 | +1.08(+1.09%) |
Jun 30, 2021 | 99.16 | 99.57 | 98.42 | 98.85 | 2,281,967 | -0.22(-0.22%) |
Jun 29, 2021 | 98.36 | 99.71 | 98.30 | 99.07 | 1,608,446 | +0.58(+0.59%) |
Jun 28, 2021 | 97.67 | 98.83 | 97.24 | 98.49 | 2,346,636 | +1.20(+1.23%) |
Jun 25, 2021 | 96.98 | 97.85 | 95.82 | 97.29 | 3,415,034 | +1.23(+1.28%) |
Jun 24, 2021 | 95.98 | 96.32 | 95.20 | 96.07 | 1,590,062 | +0.76(+0.80%) |
Jun 23, 2021 | 95.50 | 95.57 | 94.50 | 95.30 | 1,611,295 | -0.17(-0.17%) |
Jun 22, 2021 | 95.28 | 95.94 | 94.77 | 95.47 | 1,965,692 | -0.03(-0.03%) |
Jun 21, 2021 | 94.52 | 95.72 | 94.01 | 95.50 | 1,073,191 | +1.51(+1.61%) |
Jun 18, 2021 | 95.23 | 95.44 | 93.72 | 93.99 | 2,438,832 | -2.05(-2.13%) |
Jun 17, 2021 | 95.54 | 96.56 | 95.33 | 96.03 | 956,583 | +0.39(+0.40%) |
Jun 16, 2021 | 96.37 | 96.50 | 94.95 | 95.64 | 1,093,358 | -0.48(-0.50%) |
Jun 15, 2021 | 96.42 | 96.43 | 95.59 | 96.12 | 1,496,827 | -0.14(-0.14%) |
Jun 14, 2021 | 96.57 | 96.71 | 94.92 | 96.26 | 1,125,906 | -0.47(-0.49%) |
Jun 11, 2021 | 96.56 | 96.89 | 96.21 | 96.73 | 978,118 | +0.19(+0.20%) |
Jun 10, 2021 | 95.53 | 96.84 | 95.31 | 96.54 | 2,882,189 | +1.11(+1.17%) |
Jun 09, 2021 | 95.34 | 96.02 | 95.00 | 95.42 | 880,909 | +0.51(+0.53%) |
Jun 08, 2021 | 93.97 | 95.18 | 93.90 | 94.92 | 1,013,124 | +1.18(+1.26%) |
Jun 07, 2021 | 94.54 | 94.88 | 93.40 | 93.74 | 1,308,859 | -0.75(-0.79%) |
Jun 04, 2021 | 94.57 | 94.75 | 93.96 | 94.48 | 1,160,376 | +0.64(+0.69%) |
Jun 03, 2021 | 93.10 | 94.13 | 92.76 | 93.84 | 1,004,213 | -0.02(-0.02%) |
Jun 02, 2021 | 92.29 | 94.33 | 92.01 | 93.86 | 1,370,791 | +0.82(+0.88%) |