Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 106.46 | 106.50 | 105.45 | 106.06 | 1,554,846 | -0.05(-0.04%) |
Aug 30, 2021 | 106.09 | 106.67 | 106.00 | 106.11 | 797,644 | +0.14(+0.13%) |
Aug 27, 2021 | 105.18 | 106.27 | 105.10 | 105.97 | 1,365,134 | +0.91(+0.86%) |
Aug 26, 2021 | 105.96 | 106.25 | 104.75 | 105.06 | 1,893,093 | -0.79(-0.74%) |
Aug 25, 2021 | 105.67 | 106.52 | 105.59 | 105.85 | 1,071,787 | -0.05(-0.04%) |
Aug 24, 2021 | 107.00 | 107.19 | 105.80 | 105.90 | 1,260,894 | -1.09(-1.02%) |
Aug 23, 2021 | 107.22 | 107.60 | 106.66 | 106.99 | 1,653,326 | +0.05(+0.04%) |
Aug 20, 2021 | 106.85 | 107.15 | 106.32 | 106.94 | 1,692,086 | +0.15(+0.14%) |
Aug 19, 2021 | 105.85 | 107.08 | 105.66 | 106.80 | 1,444,102 | +0.51(+0.48%) |
Aug 18, 2021 | 108.17 | 108.70 | 106.14 | 106.29 | 1,156,994 | -2.16(-1.99%) |
Aug 17, 2021 | 109.02 | 109.19 | 107.90 | 108.44 | 1,104,976 | -1.07(-0.97%) |
Aug 16, 2021 | 108.39 | 109.54 | 107.90 | 109.51 | 1,025,896 | +0.95(+0.87%) |
Aug 13, 2021 | 107.94 | 108.76 | 107.77 | 108.56 | 888,117 | +0.61(+0.57%) |
Aug 12, 2021 | 107.97 | 108.29 | 107.70 | 107.95 | 861,018 | -0.23(-0.21%) |
Aug 11, 2021 | 107.58 | 108.51 | 107.30 | 108.19 | 1,070,785 | +0.84(+0.79%) |
Aug 10, 2021 | 106.71 | 107.42 | 106.30 | 107.34 | 1,049,626 | +0.62(+0.58%) |
Aug 09, 2021 | 106.50 | 107.44 | 106.02 | 106.72 | 1,028,764 | -0.21(-0.20%) |
Aug 06, 2021 | 106.55 | 107.17 | 106.24 | 106.93 | 1,118,681 | +0.10(+0.10%) |
Aug 05, 2021 | 106.32 | 106.97 | 105.75 | 106.83 | 1,118,527 | +0.96(+0.91%) |
Aug 04, 2021 | 106.17 | 106.42 | 105.29 | 105.87 | 1,167,095 | -0.50(-0.47%) |
Aug 03, 2021 | 105.04 | 106.52 | 104.04 | 106.37 | 1,220,654 | +1.44(+1.38%) |
Aug 02, 2021 | 105.76 | 106.44 | 104.84 | 104.92 | 1,230,493 | -0.54(-0.51%) |
Jul 30, 2021 | 104.41 | 105.64 | 104.41 | 105.46 | 1,392,242 | +0.79(+0.75%) |
Jul 29, 2021 | 104.32 | 105.15 | 104.08 | 104.67 | 1,000,750 | +0.79(+0.76%) |
Jul 28, 2021 | 103.95 | 104.24 | 103.29 | 103.88 | 1,226,882 | -0.42(-0.40%) |
Jul 27, 2021 | 103.94 | 104.93 | 103.31 | 104.30 | 1,337,281 | +0.50(+0.48%) |
Jul 26, 2021 | 103.39 | 103.83 | 102.89 | 103.80 | 1,442,617 | +0.40(+0.38%) |
Jul 23, 2021 | 102.36 | 103.63 | 102.12 | 103.40 | 1,380,591 | +1.21(+1.18%) |
Jul 22, 2021 | 102.67 | 102.95 | 101.41 | 102.19 | 1,107,829 | -0.42(-0.40%) |
Jul 21, 2021 | 101.94 | 102.68 | 101.11 | 102.61 | 2,131,210 | +0.86(+0.84%) |
Jul 20, 2021 | 101.24 | 102.61 | 100.90 | 101.75 | 2,670,933 | +0.97(+0.96%) |
Jul 19, 2021 | 102.30 | 102.84 | 100.16 | 100.79 | 2,353,356 | -2.25(-2.18%) |
Jul 16, 2021 | 104.08 | 104.19 | 102.95 | 103.03 | 4,348,930 | -0.75(-0.73%) |
Jul 15, 2021 | 103.52 | 104.04 | 103.25 | 103.79 | 2,151,888 | +0.31(+0.30%) |
Jul 14, 2021 | 103.11 | 103.70 | 102.79 | 103.48 | 1,185,450 | +0.64(+0.63%) |
Jul 13, 2021 | 103.11 | 103.52 | 102.44 | 102.83 | 1,402,715 | -0.04(-0.04%) |
Jul 12, 2021 | 103.08 | 103.41 | 102.30 | 102.87 | 1,576,262 | -0.21(-0.21%) |
Jul 09, 2021 | 100.96 | 103.29 | 100.96 | 103.08 | 1,696,361 | +1.55(+1.52%) |
Jul 08, 2021 | 102.17 | 102.70 | 100.40 | 101.53 | 2,573,153 | +0.38(+0.37%) |
Jul 07, 2021 | 100.31 | 101.31 | 100.17 | 101.16 | 2,040,056 | +1.14(+1.14%) |
Jul 06, 2021 | 100.75 | 100.75 | 98.96 | 100.01 | 1,638,998 | -0.15(-0.15%) |
Jul 02, 2021 | 100.57 | 100.67 | 99.16 | 100.16 | 1,802,623 | +0.24(+0.24%) |
Jul 01, 2021 | 98.55 | 100.07 | 98.55 | 99.92 | 1,506,485 | +1.08(+1.09%) |
Jun 30, 2021 | 99.16 | 99.56 | 98.41 | 98.84 | 2,282,132 | -0.22(-0.22%) |
Jun 29, 2021 | 98.35 | 99.70 | 98.29 | 99.06 | 1,608,562 | +0.58(+0.59%) |
Jun 28, 2021 | 97.66 | 98.82 | 97.23 | 98.48 | 2,346,806 | +1.20(+1.23%) |
Jun 25, 2021 | 96.97 | 97.84 | 95.81 | 97.29 | 3,415,281 | +1.23(+1.28%) |
Jun 24, 2021 | 95.97 | 96.31 | 95.19 | 96.06 | 1,590,177 | +0.76(+0.80%) |
Jun 23, 2021 | 95.49 | 95.56 | 94.49 | 95.30 | 1,611,412 | -0.17(-0.17%) |
Jun 22, 2021 | 95.28 | 95.93 | 94.76 | 95.46 | 1,965,834 | -0.03(-0.03%) |
Jun 21, 2021 | 94.51 | 95.71 | 94.01 | 95.49 | 1,073,268 | +1.51(+1.61%) |
Jun 18, 2021 | 95.22 | 95.43 | 93.71 | 93.98 | 2,439,008 | -2.05(-2.13%) |
Jun 17, 2021 | 95.54 | 96.55 | 95.32 | 96.02 | 956,652 | +0.39(+0.40%) |
Jun 16, 2021 | 96.36 | 96.49 | 94.95 | 95.64 | 1,093,437 | -0.48(-0.50%) |
Jun 15, 2021 | 96.41 | 96.42 | 95.58 | 96.12 | 1,496,936 | -0.14(-0.14%) |
Jun 14, 2021 | 96.57 | 96.70 | 94.91 | 96.25 | 1,125,988 | -0.47(-0.49%) |
Jun 11, 2021 | 96.56 | 96.88 | 96.20 | 96.72 | 978,189 | +0.19(+0.20%) |
Jun 10, 2021 | 95.53 | 96.83 | 95.31 | 96.53 | 2,882,397 | +1.11(+1.17%) |
Jun 09, 2021 | 95.33 | 96.01 | 94.99 | 95.42 | 880,973 | +0.51(+0.53%) |
Jun 08, 2021 | 93.96 | 95.18 | 93.90 | 94.91 | 1,013,197 | +1.18(+1.26%) |
Jun 07, 2021 | 94.53 | 94.87 | 93.39 | 93.73 | 1,308,953 | -0.75(-0.79%) |
Jun 04, 2021 | 94.57 | 94.74 | 93.95 | 94.48 | 1,160,460 | +0.64(+0.69%) |
Jun 03, 2021 | 93.09 | 94.13 | 92.75 | 93.83 | 1,004,286 | -0.02(-0.02%) |
Jun 02, 2021 | 92.28 | 94.32 | 92.01 | 93.85 | 1,370,891 | +0.82(+0.88%) |