Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.45 | 112.00 | 106.06 | 110.92 | 845,559 | +4.03(+3.77%) |
Aug 30, 2021 | 108.01 | 108.83 | 103.75 | 106.89 | 641,540 | +0.31(+0.29%) |
Aug 27, 2021 | 102.43 | 109.47 | 101.00 | 106.58 | 630,428 | +5.00(+4.92%) |
Aug 26, 2021 | 101.90 | 105.00 | 99.93 | 101.58 | 434,011 | -0.43(-0.42%) |
Aug 25, 2021 | 107.56 | 108.40 | 102.00 | 102.01 | 446,976 | -5.34(-4.97%) |
Aug 24, 2021 | 107.20 | 108.31 | 103.15 | 107.35 | 432,890 | +0.87(+0.82%) |
Aug 23, 2021 | 105.00 | 109.59 | 103.99 | 106.48 | 727,006 | +4.53(+4.44%) |
Aug 20, 2021 | 96.68 | 102.65 | 96.68 | 101.95 | 440,759 | +4.17(+4.26%) |
Aug 19, 2021 | 99.70 | 102.22 | 95.81 | 97.78 | 478,813 | -3.72(-3.67%) |
Aug 18, 2021 | 102.71 | 104.95 | 99.01 | 101.50 | 311,697 | -0.59(-0.58%) |
Aug 17, 2021 | 100.24 | 102.59 | 97.01 | 102.09 | 622,870 | +0.24(+0.24%) |
Aug 16, 2021 | 99.27 | 103.42 | 94.28 | 101.85 | 823,823 | +0.83(+0.82%) |
Aug 13, 2021 | 105.89 | 106.50 | 100.21 | 101.02 | 743,642 | -4.66(-4.41%) |
Aug 12, 2021 | 107.56 | 111.61 | 103.05 | 105.68 | 499,021 | -2.32(-2.15%) |
Aug 11, 2021 | 106.12 | 108.40 | 101.40 | 108.00 | 583,350 | +3.72(+3.57%) |
Aug 10, 2021 | 108.00 | 108.04 | 99.39 | 104.28 | 739,716 | -2.68(-2.51%) |
Aug 09, 2021 | 109.22 | 110.68 | 102.34 | 106.96 | 713,900 | -1.42(-1.31%) |
Aug 06, 2021 | 109.19 | 109.99 | 102.10 | 108.38 | 982,066 | -2.13(-1.93%) |
Aug 05, 2021 | 97.74 | 111.03 | 96.50 | 110.51 | 1,298,505 | +14.94(+15.63%) |
Aug 04, 2021 | 93.00 | 97.97 | 91.02 | 95.57 | 452,108 | +3.26(+3.53%) |
Aug 03, 2021 | 90.66 | 92.50 | 87.63 | 92.31 | 467,624 | +1.71(+1.89%) |
Aug 02, 2021 | 92.86 | 92.95 | 89.62 | 90.60 | 497,498 | -1.40(-1.52%) |
Jul 30, 2021 | 89.75 | 93.88 | 89.33 | 92.00 | 475,175 | +1.63(+1.80%) |
Jul 29, 2021 | 89.63 | 92.96 | 88.11 | 90.37 | 481,291 | +1.76(+1.99%) |
Jul 28, 2021 | 84.49 | 89.00 | 84.48 | 88.61 | 442,447 | +4.24(+5.03%) |
Jul 27, 2021 | 89.46 | 91.22 | 82.37 | 84.37 | 803,329 | -5.09(-5.69%) |
Jul 26, 2021 | 92.16 | 93.77 | 88.55 | 89.46 | 448,779 | -2.90(-3.14%) |
Jul 23, 2021 | 94.74 | 95.89 | 90.25 | 92.36 | 470,391 | -2.81(-2.95%) |
Jul 22, 2021 | 99.43 | 101.22 | 94.20 | 95.17 | 423,693 | -3.39(-3.44%) |
Jul 21, 2021 | 95.40 | 99.38 | 93.50 | 98.56 | 449,852 | +3.69(+3.89%) |
Jul 20, 2021 | 90.41 | 95.10 | 89.99 | 94.87 | 645,794 | +4.59(+5.08%) |
Jul 19, 2021 | 85.06 | 92.25 | 84.68 | 90.28 | 575,461 | +2.27(+2.58%) |
Jul 16, 2021 | 86.30 | 91.07 | 85.01 | 88.01 | 540,347 | +2.46(+2.88%) |
Jul 15, 2021 | 85.10 | 89.95 | 82.62 | 85.55 | 633,055 | -0.17(-0.20%) |
Jul 14, 2021 | 92.29 | 92.29 | 85.48 | 85.72 | 755,028 | -4.97(-5.48%) |
Jul 13, 2021 | 98.16 | 98.21 | 90.32 | 90.69 | 892,633 | -7.70(-7.83%) |
Jul 12, 2021 | 100.51 | 102.79 | 95.97 | 98.39 | 417,838 | -2.60(-2.57%) |
Jul 09, 2021 | 100.64 | 103.46 | 93.19 | 100.99 | 913,933 | +2.94(+3.00%) |
Jul 08, 2021 | 95.46 | 101.89 | 92.64 | 98.05 | 1,237,151 | -0.09(-0.09%) |
Jul 07, 2021 | 112.99 | 113.25 | 97.57 | 98.14 | 1,738,210 | -14.83(-13.13%) |
Jul 06, 2021 | 129.38 | 129.50 | 112.70 | 112.97 | 1,460,053 | -17.24(-13.24%) |
Jul 02, 2021 | 132.88 | 138.52 | 128.68 | 130.21 | 1,137,887 | -3.39(-2.54%) |
Jul 01, 2021 | 129.46 | 136.79 | 123.44 | 133.60 | 1,569,910 | +4.89(+3.80%) |
Jun 30, 2021 | 110.78 | 134.56 | 108.66 | 128.71 | 3,894,479 | +17.92(+16.17%) |
Jun 29, 2021 | 109.53 | 112.10 | 106.03 | 110.79 | 1,636,284 | +1.94(+1.78%) |
Jun 28, 2021 | 110.50 | 113.24 | 103.72 | 108.85 | 2,802,244 | +15.00(+15.98%) |
Jun 25, 2021 | 94.47 | 94.60 | 92.18 | 93.85 | 1,384,338 | -0.15(-0.16%) |
Jun 24, 2021 | 87.00 | 94.60 | 86.42 | 94.00 | 1,198,859 | +7.89(+9.16%) |
Jun 23, 2021 | 85.82 | 87.62 | 85.68 | 86.11 | 720,320 | +0.12(+0.14%) |
Jun 22, 2021 | 85.16 | 86.90 | 83.52 | 85.99 | 505,364 | +0.07(+0.08%) |
Jun 21, 2021 | 84.98 | 88.22 | 82.55 | 85.92 | 614,805 | +0.92(+1.08%) |
Jun 18, 2021 | 84.21 | 85.99 | 82.62 | 85.00 | 855,789 | +0.00(+0.00%) |
Jun 17, 2021 | 82.54 | 86.23 | 82.25 | 85.00 | 601,877 | +1.54(+1.85%) |
Jun 16, 2021 | 86.19 | 86.48 | 79.51 | 83.46 | 720,028 | -5.00(-5.65%) |
Jun 15, 2021 | 90.38 | 92.48 | 86.67 | 88.46 | 418,833 | -3.50(-3.81%) |
Jun 14, 2021 | 89.46 | 92.75 | 88.61 | 91.96 | 493,415 | +3.20(+3.61%) |
Jun 11, 2021 | 89.21 | 91.15 | 86.79 | 88.76 | 397,842 | +0.85(+0.97%) |
Jun 10, 2021 | 84.95 | 88.27 | 84.08 | 87.91 | 389,271 | +2.11(+2.46%) |
Jun 09, 2021 | 86.70 | 87.97 | 84.61 | 85.80 | 460,444 | +0.20(+0.23%) |
Jun 08, 2021 | 86.90 | 88.66 | 80.72 | 85.60 | 537,892 | +0.21(+0.25%) |
Jun 07, 2021 | 83.39 | 86.51 | 82.33 | 85.39 | 704,818 | +2.78(+3.37%) |
Jun 04, 2021 | 80.50 | 84.45 | 80.50 | 82.61 | 567,543 | +2.83(+3.55%) |
Jun 03, 2021 | 78.80 | 81.25 | 75.88 | 79.78 | 681,239 | +0.15(+0.19%) |
Jun 02, 2021 | 75.20 | 79.70 | 74.80 | 79.63 | 525,158 | +1.89(+2.43%) |