Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 111.58 | 111.80 | 109.55 | 109.55 | 854,224 | -1.94(-1.74%) |
Sep 29, 2021 | 109.66 | 112.52 | 109.60 | 111.49 | 992,595 | +1.86(+1.70%) |
Sep 28, 2021 | 109.72 | 110.49 | 108.84 | 109.63 | 1,500,607 | +0.17(+0.16%) |
Sep 27, 2021 | 108.85 | 110.58 | 108.69 | 109.46 | 545,539 | +0.75(+0.69%) |
Sep 24, 2021 | 109.31 | 109.87 | 108.69 | 108.71 | 610,813 | -0.60(-0.55%) |
Sep 23, 2021 | 110.39 | 110.64 | 109.27 | 109.31 | 820,793 | -0.73(-0.66%) |
Sep 22, 2021 | 110.65 | 111.15 | 109.50 | 110.04 | 789,090 | +0.08(+0.08%) |
Sep 21, 2021 | 111.75 | 111.77 | 109.70 | 109.96 | 789,054 | -1.63(-1.46%) |
Sep 20, 2021 | 111.58 | 112.83 | 110.90 | 111.59 | 1,059,678 | -0.67(-0.59%) |
Sep 17, 2021 | 111.34 | 112.98 | 111.13 | 112.26 | 1,949,609 | +0.28(+0.25%) |
Sep 16, 2021 | 111.45 | 112.46 | 110.66 | 111.98 | 872,246 | +0.80(+0.72%) |
Sep 15, 2021 | 111.80 | 112.05 | 110.90 | 111.17 | 949,687 | -0.59(-0.53%) |
Sep 14, 2021 | 112.23 | 112.57 | 110.90 | 111.77 | 919,609 | -0.24(-0.21%) |
Sep 13, 2021 | 110.96 | 112.99 | 110.88 | 112.00 | 1,269,306 | +1.52(+1.37%) |
Sep 10, 2021 | 110.04 | 111.05 | 109.64 | 110.49 | 755,229 | +0.26(+0.23%) |
Sep 09, 2021 | 110.95 | 111.00 | 109.92 | 110.23 | 683,577 | -0.99(-0.89%) |
Sep 08, 2021 | 109.36 | 111.51 | 108.98 | 111.22 | 1,070,635 | +2.03(+1.86%) |
Sep 07, 2021 | 109.89 | 109.89 | 108.20 | 109.19 | 1,343,520 | -0.88(-0.80%) |
Sep 03, 2021 | 111.28 | 111.28 | 109.82 | 110.08 | 807,529 | -1.26(-1.13%) |
Sep 02, 2021 | 111.67 | 112.65 | 110.86 | 111.34 | 843,380 | -0.33(-0.29%) |
Sep 01, 2021 | 113.17 | 113.17 | 110.53 | 111.67 | 1,368,558 | -1.20(-1.07%) |
Aug 31, 2021 | 111.59 | 113.09 | 111.18 | 112.87 | 1,257,161 | +1.27(+1.14%) |
Aug 30, 2021 | 112.46 | 113.69 | 111.43 | 111.60 | 1,025,359 | -1.18(-1.04%) |
Aug 27, 2021 | 112.03 | 113.28 | 111.28 | 112.78 | 1,300,920 | -0.32(-0.28%) |
Aug 26, 2021 | 112.26 | 115.67 | 111.00 | 113.10 | 2,182,510 | -3.07(-2.64%) |
Aug 25, 2021 | 115.75 | 116.72 | 115.21 | 116.17 | 1,439,488 | +0.06(+0.06%) |
Aug 24, 2021 | 118.65 | 119.07 | 115.56 | 116.10 | 1,070,925 | -2.64(-2.22%) |
Aug 23, 2021 | 119.55 | 119.55 | 118.60 | 118.74 | 673,455 | -1.08(-0.90%) |
Aug 20, 2021 | 120.65 | 121.73 | 119.71 | 119.82 | 826,358 | -1.00(-0.83%) |
Aug 19, 2021 | 120.03 | 121.84 | 119.98 | 120.82 | 669,735 | +0.63(+0.52%) |
Aug 18, 2021 | 123.44 | 123.44 | 120.09 | 120.19 | 630,701 | -3.58(-2.89%) |
Aug 17, 2021 | 122.29 | 124.23 | 121.19 | 123.77 | 770,559 | +1.83(+1.50%) |
Aug 16, 2021 | 121.29 | 122.29 | 120.82 | 121.94 | 736,486 | +0.84(+0.69%) |
Aug 13, 2021 | 119.72 | 121.70 | 119.61 | 121.09 | 562,960 | +1.61(+1.34%) |
Aug 12, 2021 | 119.30 | 119.72 | 118.72 | 119.49 | 725,509 | +0.57(+0.48%) |
Aug 11, 2021 | 118.13 | 119.54 | 117.77 | 118.92 | 545,341 | +1.17(+0.99%) |
Aug 10, 2021 | 116.72 | 117.92 | 116.35 | 117.75 | 495,038 | +0.90(+0.77%) |
Aug 09, 2021 | 116.08 | 116.91 | 115.77 | 116.86 | 628,073 | +1.01(+0.87%) |
Aug 06, 2021 | 116.61 | 117.04 | 115.80 | 115.85 | 761,096 | -0.47(-0.40%) |
Aug 05, 2021 | 117.15 | 117.26 | 116.08 | 116.32 | 467,813 | -0.37(-0.32%) |
Aug 04, 2021 | 120.27 | 120.65 | 116.60 | 116.69 | 773,699 | -3.61(-3.00%) |
Aug 03, 2021 | 119.27 | 121.34 | 119.04 | 120.30 | 981,941 | +1.38(+1.16%) |
Aug 02, 2021 | 118.77 | 119.20 | 117.87 | 118.92 | 591,527 | +0.16(+0.14%) |
Jul 30, 2021 | 118.54 | 119.58 | 118.43 | 118.76 | 1,367,146 | -0.25(-0.21%) |
Jul 29, 2021 | 119.05 | 119.86 | 118.67 | 119.01 | 829,705 | +0.57(+0.48%) |
Jul 28, 2021 | 119.24 | 119.29 | 117.39 | 118.44 | 866,641 | -1.12(-0.94%) |
Jul 27, 2021 | 118.35 | 120.66 | 118.10 | 119.57 | 620,439 | +1.19(+1.00%) |
Jul 26, 2021 | 118.21 | 118.92 | 117.75 | 118.38 | 577,739 | +0.17(+0.15%) |
Jul 23, 2021 | 117.37 | 118.51 | 116.99 | 118.21 | 561,339 | +1.15(+0.98%) |
Jul 22, 2021 | 117.26 | 117.26 | 115.21 | 117.06 | 1,724,930 | -0.28(-0.24%) |
Jul 21, 2021 | 119.99 | 120.30 | 117.25 | 117.34 | 1,231,697 | -2.69(-2.24%) |
Jul 20, 2021 | 122.13 | 123.51 | 119.94 | 120.03 | 1,117,188 | -1.34(-1.10%) |
Jul 19, 2021 | 120.33 | 122.71 | 119.76 | 121.37 | 1,083,101 | +0.81(+0.67%) |
Jul 16, 2021 | 119.89 | 120.82 | 119.58 | 120.56 | 658,418 | +0.98(+0.82%) |
Jul 15, 2021 | 118.11 | 119.89 | 117.81 | 119.58 | 768,108 | +1.57(+1.33%) |
Jul 14, 2021 | 117.09 | 118.58 | 117.09 | 118.02 | 689,036 | +0.50(+0.42%) |
Jul 13, 2021 | 118.11 | 118.74 | 117.05 | 117.52 | 614,423 | -0.60(-0.51%) |
Jul 12, 2021 | 117.87 | 118.51 | 117.35 | 118.12 | 694,589 | -0.41(-0.34%) |
Jul 09, 2021 | 118.26 | 119.02 | 117.70 | 118.52 | 645,285 | +1.20(+1.02%) |
Jul 08, 2021 | 116.60 | 118.17 | 116.30 | 117.33 | 708,641 | +0.44(+0.38%) |
Jul 07, 2021 | 116.40 | 117.56 | 116.30 | 116.89 | 637,432 | +0.42(+0.36%) |
Jul 06, 2021 | 117.08 | 117.51 | 115.30 | 116.47 | 606,090 | -1.01(-0.86%) |
Jul 02, 2021 | 118.28 | 118.65 | 117.21 | 117.47 | 503,632 | -0.33(-0.28%) |