Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.56 | 114.48 | 110.54 | 112.98 | 452,247 | +2.35(+2.12%) |
Aug 30, 2021 | 113.26 | 114.19 | 108.25 | 110.63 | 495,742 | -3.62(-3.17%) |
Aug 27, 2021 | 109.30 | 116.23 | 109.11 | 114.25 | 605,570 | +5.15(+4.72%) |
Aug 26, 2021 | 110.31 | 114.28 | 107.82 | 109.10 | 434,042 | -2.38(-2.13%) |
Aug 25, 2021 | 109.00 | 114.85 | 107.45 | 111.48 | 619,201 | +1.90(+1.73%) |
Aug 24, 2021 | 107.90 | 111.65 | 107.12 | 109.58 | 589,214 | +1.49(+1.38%) |
Aug 23, 2021 | 104.75 | 109.20 | 103.13 | 108.09 | 670,048 | +7.34(+7.29%) |
Aug 20, 2021 | 94.80 | 102.22 | 94.08 | 100.75 | 644,488 | +6.13(+6.48%) |
Aug 19, 2021 | 96.52 | 98.30 | 93.90 | 94.62 | 663,054 | -2.51(-2.58%) |
Aug 18, 2021 | 98.00 | 102.50 | 95.96 | 97.13 | 547,984 | -0.49(-0.50%) |
Aug 17, 2021 | 106.25 | 106.25 | 95.17 | 97.62 | 1,154,059 | -11.91(-10.87%) |
Aug 16, 2021 | 111.40 | 112.50 | 105.63 | 109.53 | 477,536 | -2.17(-1.94%) |
Aug 13, 2021 | 115.08 | 123.50 | 110.61 | 111.70 | 832,201 | -2.20(-1.93%) |
Aug 12, 2021 | 115.02 | 116.76 | 111.93 | 113.90 | 375,623 | -3.45(-2.94%) |
Aug 11, 2021 | 117.88 | 117.88 | 113.10 | 117.35 | 440,362 | +2.07(+1.80%) |
Aug 10, 2021 | 120.20 | 120.80 | 113.00 | 115.28 | 636,608 | -1.93(-1.65%) |
Aug 09, 2021 | 116.34 | 121.62 | 115.48 | 117.21 | 833,437 | +1.44(+1.24%) |
Aug 06, 2021 | 111.00 | 117.25 | 110.08 | 115.77 | 909,488 | +6.41(+5.86%) |
Aug 05, 2021 | 101.72 | 110.08 | 101.00 | 109.36 | 579,244 | +6.30(+6.11%) |
Aug 04, 2021 | 102.11 | 105.83 | 101.05 | 103.06 | 372,056 | +2.53(+2.52%) |
Aug 03, 2021 | 102.47 | 102.47 | 96.25 | 100.53 | 372,694 | -1.23(-1.21%) |
Aug 02, 2021 | 103.14 | 107.83 | 101.61 | 101.76 | 553,584 | -1.04(-1.01%) |
Jul 30, 2021 | 106.00 | 108.62 | 102.50 | 102.80 | 490,560 | -3.72(-3.49%) |
Jul 29, 2021 | 109.79 | 111.67 | 106.31 | 106.52 | 253,693 | -2.29(-2.10%) |
Jul 28, 2021 | 108.08 | 110.50 | 104.04 | 108.81 | 371,641 | +3.60(+3.42%) |
Jul 27, 2021 | 110.05 | 110.05 | 102.03 | 105.21 | 514,800 | -7.01(-6.25%) |
Jul 26, 2021 | 109.87 | 114.49 | 109.20 | 112.22 | 708,308 | +7.18(+6.84%) |
Jul 23, 2021 | 106.34 | 106.55 | 101.50 | 105.04 | 378,282 | -0.28(-0.27%) |
Jul 22, 2021 | 108.08 | 109.89 | 103.92 | 105.32 | 563,044 | -2.55(-2.36%) |
Jul 21, 2021 | 101.65 | 109.11 | 101.01 | 107.87 | 874,711 | +9.12(+9.24%) |
Jul 20, 2021 | 89.88 | 100.35 | 88.55 | 98.75 | 1,314,234 | +12.39(+14.35%) |
Jul 19, 2021 | 84.39 | 87.26 | 83.06 | 86.36 | 720,839 | -1.24(-1.42%) |
Jul 16, 2021 | 92.63 | 92.63 | 86.95 | 87.60 | 541,592 | -4.22(-4.60%) |
Jul 15, 2021 | 93.49 | 96.74 | 88.70 | 91.82 | 627,596 | -2.06(-2.19%) |
Jul 14, 2021 | 99.05 | 100.49 | 93.36 | 93.88 | 512,213 | -4.38(-4.46%) |
Jul 13, 2021 | 102.78 | 102.85 | 98.17 | 98.26 | 432,273 | -4.71(-4.57%) |
Jul 12, 2021 | 106.40 | 106.40 | 102.50 | 102.97 | 347,050 | -3.75(-3.51%) |
Jul 09, 2021 | 101.02 | 106.83 | 100.00 | 106.72 | 335,567 | +5.95(+5.90%) |
Jul 08, 2021 | 100.98 | 103.01 | 97.95 | 100.77 | 614,264 | -4.41(-4.19%) |
Jul 07, 2021 | 107.40 | 109.80 | 104.00 | 105.18 | 547,878 | -1.99(-1.86%) |
Jul 06, 2021 | 107.18 | 107.80 | 104.00 | 107.17 | 285,677 | -0.54(-0.50%) |
Jul 02, 2021 | 110.00 | 110.48 | 106.45 | 107.71 | 252,377 | -1.80(-1.64%) |
Jul 01, 2021 | 113.65 | 114.73 | 107.07 | 109.51 | 555,086 | -3.81(-3.36%) |
Jun 30, 2021 | 111.88 | 114.95 | 109.01 | 113.32 | 736,307 | +1.21(+1.08%) |
Jun 29, 2021 | 109.81 | 113.92 | 109.27 | 112.11 | 761,989 | +3.82(+3.53%) |
Jun 28, 2021 | 104.13 | 109.23 | 102.58 | 108.29 | 687,914 | +5.96(+5.82%) |
Jun 25, 2021 | 105.00 | 105.54 | 102.04 | 102.33 | 1,622,906 | -4.51(-4.22%) |
Jun 24, 2021 | 101.32 | 107.47 | 101.06 | 106.84 | 964,021 | +7.14(+7.16%) |
Jun 23, 2021 | 99.50 | 100.97 | 96.37 | 99.70 | 623,765 | +2.96(+3.06%) |
Jun 22, 2021 | 94.76 | 97.18 | 89.64 | 96.74 | 899,736 | -1.16(-1.18%) |
Jun 21, 2021 | 93.08 | 98.97 | 92.51 | 97.90 | 823,885 | +3.08(+3.25%) |
Jun 18, 2021 | 99.01 | 100.85 | 93.79 | 94.82 | 1,080,542 | -5.51(-5.49%) |
Jun 17, 2021 | 102.27 | 103.50 | 99.55 | 100.33 | 603,048 | -1.49(-1.46%) |
Jun 16, 2021 | 100.86 | 103.42 | 96.98 | 101.82 | 860,622 | -1.33(-1.29%) |
Jun 15, 2021 | 99.55 | 105.38 | 98.24 | 103.15 | 949,148 | +4.20(+4.24%) |
Jun 14, 2021 | 99.47 | 104.76 | 97.96 | 98.95 | 1,099,493 | +2.59(+2.69%) |
Jun 11, 2021 | 101.40 | 103.35 | 96.13 | 96.36 | 1,084,873 | -4.82(-4.76%) |
Jun 10, 2021 | 108.25 | 108.25 | 100.50 | 101.18 | 762,439 | -5.03(-4.74%) |
Jun 09, 2021 | 104.98 | 109.79 | 102.61 | 106.21 | 1,017,175 | +2.76(+2.67%) |
Jun 08, 2021 | 113.21 | 114.75 | 101.28 | 103.45 | 1,528,972 | -11.99(-10.39%) |
Jun 07, 2021 | 113.49 | 116.27 | 112.42 | 115.44 | 515,706 | +2.15(+1.90%) |
Jun 04, 2021 | 111.46 | 113.81 | 109.60 | 113.29 | 436,754 | +1.73(+1.55%) |
Jun 03, 2021 | 114.10 | 115.47 | 109.00 | 111.56 | 566,510 | -2.56(-2.24%) |
Jun 02, 2021 | 117.96 | 117.96 | 110.65 | 114.12 | 812,436 | -1.57(-1.36%) |