Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.06 | 107.06 | 105.39 | 105.53 | 4,369 | -0.89(-0.84%) |
Sep 29, 2021 | 106.45 | 107.02 | 106.42 | 106.42 | 6,089 | +0.02(+0.02%) |
Sep 28, 2021 | 107.16 | 108.67 | 106.23 | 106.40 | 10,067 | -2.27(-2.09%) |
Sep 27, 2021 | 108.51 | 108.72 | 108.34 | 108.67 | 3,217 | -0.09(-0.08%) |
Sep 24, 2021 | 108.13 | 108.76 | 108.13 | 108.76 | 2,506 | +0.40(+0.37%) |
Sep 23, 2021 | 108.10 | 108.62 | 108.10 | 108.36 | 3,775 | +1.10(+1.03%) |
Sep 22, 2021 | 106.51 | 107.47 | 106.51 | 107.26 | 4,724 | +0.87(+0.82%) |
Sep 21, 2021 | 106.87 | 106.91 | 106.33 | 106.39 | 2,533 | +0.13(+0.12%) |
Sep 20, 2021 | 106.82 | 106.83 | 105.16 | 106.26 | 11,879 | -2.08(-1.92%) |
Sep 17, 2021 | 108.70 | 108.70 | 108.24 | 108.34 | 10,843 | -1.24(-1.13%) |
Sep 16, 2021 | 109.85 | 109.85 | 108.94 | 109.58 | 4,446 | +0.01(+0.01%) |
Sep 15, 2021 | 109.22 | 109.75 | 108.66 | 109.57 | 28,329 | +0.69(+0.63%) |
Sep 14, 2021 | 110.11 | 110.11 | 108.68 | 108.88 | 3,243 | -0.51(-0.47%) |
Sep 13, 2021 | 109.22 | 109.39 | 108.92 | 109.39 | 4,814 | +0.33(+0.30%) |
Sep 10, 2021 | 110.02 | 110.08 | 109.06 | 109.06 | 4,271 | -0.78(-0.71%) |
Sep 09, 2021 | 110.64 | 110.84 | 109.84 | 109.84 | 10,531 | -0.57(-0.51%) |
Sep 08, 2021 | 110.55 | 110.59 | 110.00 | 110.41 | 2,643 | -0.22(-0.20%) |
Sep 07, 2021 | 111.09 | 111.09 | 110.51 | 110.63 | 11,200 | -0.43(-0.39%) |
Sep 03, 2021 | 110.86 | 111.06 | 110.83 | 111.06 | 4,903 | +0.30(+0.27%) |
Sep 02, 2021 | 111.21 | 111.21 | 110.70 | 110.76 | 7,519 | -0.08(-0.07%) |
Sep 01, 2021 | 110.84 | 110.96 | 110.63 | 110.84 | 63,575 | +0.10(+0.09%) |
Aug 31, 2021 | 111.12 | 111.12 | 110.66 | 110.74 | 9,818 | -0.09(-0.08%) |
Aug 30, 2021 | 110.69 | 110.94 | 110.69 | 110.83 | 2,676 | +0.38(+0.34%) |
Aug 27, 2021 | 109.68 | 110.45 | 109.62 | 110.45 | 19,047 | +1.23(+1.13%) |
Aug 26, 2021 | 110.03 | 110.03 | 109.22 | 109.22 | 65,187 | -0.66(-0.60%) |
Aug 25, 2021 | 109.99 | 110.05 | 109.68 | 109.88 | 8,363 | +0.15(+0.14%) |
Aug 24, 2021 | 109.84 | 109.84 | 109.71 | 109.73 | 4,405 | +0.02(+0.02%) |
Aug 23, 2021 | 109.04 | 109.71 | 109.04 | 109.71 | 12,245 | +1.05(+0.97%) |
Aug 20, 2021 | 107.92 | 108.66 | 107.90 | 108.66 | 7,172 | +1.12(+1.04%) |
Aug 19, 2021 | 106.92 | 107.86 | 106.92 | 107.54 | 4,712 | -0.23(-0.21%) |
Aug 18, 2021 | 108.63 | 108.63 | 107.77 | 107.77 | 124,217 | -0.78(-0.72%) |
Aug 17, 2021 | 108.89 | 108.89 | 107.83 | 108.55 | 2,942 | -0.86(-0.78%) |
Aug 16, 2021 | 108.85 | 109.41 | 108.40 | 109.41 | 2,368 | +0.26(+0.23%) |
Aug 13, 2021 | 109.07 | 109.16 | 109.07 | 109.16 | 3,280 | +0.12(+0.11%) |
Aug 12, 2021 | 108.56 | 109.08 | 108.56 | 109.04 | 3,339 | +0.33(+0.30%) |
Aug 11, 2021 | 108.46 | 108.71 | 108.37 | 108.71 | 4,473 | +0.42(+0.39%) |
Aug 10, 2021 | 108.14 | 108.46 | 108.14 | 108.29 | 4,707 | -0.09(-0.08%) |
Aug 09, 2021 | 108.18 | 108.39 | 108.18 | 108.38 | 4,187 | +0.09(+0.08%) |
Aug 06, 2021 | 108.14 | 108.39 | 108.14 | 108.29 | 1,255 | +0.13(+0.12%) |
Aug 05, 2021 | 108.06 | 108.19 | 108.06 | 108.16 | 4,262 | +0.55(+0.51%) |
Aug 04, 2021 | 107.93 | 107.93 | 107.61 | 107.61 | 4,407 | -0.66(-0.61%) |
Aug 03, 2021 | 107.69 | 108.27 | 107.03 | 108.27 | 2,639 | +1.12(+1.05%) |
Aug 02, 2021 | 107.54 | 107.87 | 107.15 | 107.15 | 5,942 | -0.27(-0.26%) |
Jul 30, 2021 | 107.55 | 107.55 | 107.30 | 107.42 | 2,440 | -0.48(-0.44%) |
Jul 29, 2021 | 108.07 | 108.20 | 107.90 | 107.90 | 4,586 | +0.32(+0.29%) |
Jul 28, 2021 | 107.93 | 107.93 | 107.38 | 107.58 | 1,388 | +0.06(+0.06%) |
Jul 27, 2021 | 108.13 | 108.13 | 107.05 | 107.52 | 7,634 | -0.76(-0.70%) |
Jul 26, 2021 | 107.93 | 108.28 | 107.81 | 108.28 | 4,444 | +0.45(+0.42%) |
Jul 23, 2021 | 107.42 | 107.83 | 107.08 | 107.83 | 3,223 | +1.09(+1.02%) |
Jul 22, 2021 | 106.33 | 106.74 | 106.33 | 106.74 | 2,589 | +0.18(+0.17%) |
Jul 21, 2021 | 106.21 | 106.64 | 106.14 | 106.56 | 9,750 | +0.87(+0.82%) |
Jul 20, 2021 | 104.17 | 105.85 | 104.17 | 105.69 | 2,653 | +1.82(+1.75%) |
Jul 19, 2021 | 104.04 | 104.31 | 103.53 | 103.87 | 9,818 | -1.73(-1.63%) |
Jul 16, 2021 | 106.20 | 106.20 | 105.60 | 105.60 | 5,121 | -0.75(-0.71%) |
Jul 15, 2021 | 106.71 | 106.71 | 106.01 | 106.35 | 4,543 | -0.36(-0.34%) |
Jul 14, 2021 | 106.89 | 107.03 | 106.61 | 106.71 | 2,832 | -0.18(-0.17%) |
Jul 13, 2021 | 107.29 | 107.29 | 106.88 | 106.89 | 3,590 | -0.33(-0.30%) |
Jul 12, 2021 | 106.98 | 107.22 | 106.95 | 107.22 | 3,656 | +0.40(+0.37%) |
Jul 09, 2021 | 106.39 | 106.82 | 106.39 | 106.82 | 2,816 | +1.31(+1.24%) |
Jul 08, 2021 | 105.16 | 105.76 | 104.94 | 105.51 | 7,099 | -0.89(-0.84%) |
Jul 07, 2021 | 106.57 | 106.57 | 106.26 | 106.40 | 3,591 | +0.37(+0.35%) |
Jul 06, 2021 | 106.62 | 106.62 | 105.56 | 106.03 | 7,693 | -0.33(-0.31%) |
Jul 02, 2021 | 105.92 | 106.49 | 105.87 | 106.36 | 69,901 | +0.89(+0.84%) |