Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.02 | 108.81 | 104.37 | 104.43 | 127,181 | -2.66(-2.48%) |
Sep 29, 2021 | 108.72 | 108.95 | 106.91 | 107.09 | 143,644 | -0.80(-0.74%) |
Sep 28, 2021 | 109.04 | 109.43 | 107.33 | 107.89 | 115,806 | -1.22(-1.12%) |
Sep 27, 2021 | 106.41 | 109.44 | 106.41 | 109.11 | 161,577 | +2.87(+2.70%) |
Sep 24, 2021 | 105.57 | 106.82 | 105.57 | 106.24 | 75,477 | +0.45(+0.42%) |
Sep 23, 2021 | 104.12 | 105.93 | 104.11 | 105.79 | 104,561 | +1.92(+1.85%) |
Sep 22, 2021 | 103.14 | 104.82 | 102.91 | 103.87 | 108,148 | +1.52(+1.49%) |
Sep 21, 2021 | 104.61 | 104.61 | 101.98 | 102.34 | 155,614 | -1.47(-1.42%) |
Sep 20, 2021 | 101.92 | 104.12 | 101.92 | 103.82 | 126,717 | -0.37(-0.36%) |
Sep 17, 2021 | 105.41 | 105.41 | 103.21 | 104.19 | 491,476 | -0.75(-0.72%) |
Sep 16, 2021 | 105.53 | 105.70 | 103.13 | 104.94 | 152,423 | -0.31(-0.30%) |
Sep 15, 2021 | 104.55 | 105.63 | 104.40 | 105.25 | 109,021 | +0.29(+0.28%) |
Sep 14, 2021 | 107.31 | 108.72 | 104.53 | 104.96 | 86,270 | -2.09(-1.95%) |
Sep 13, 2021 | 107.09 | 108.62 | 106.23 | 107.05 | 112,832 | +1.42(+1.35%) |
Sep 10, 2021 | 107.30 | 107.30 | 105.52 | 105.62 | 101,613 | -0.88(-0.83%) |
Sep 09, 2021 | 107.40 | 108.25 | 105.82 | 106.50 | 93,999 | -0.78(-0.73%) |
Sep 08, 2021 | 107.22 | 107.66 | 106.30 | 107.28 | 98,021 | -0.63(-0.59%) |
Sep 07, 2021 | 109.69 | 109.69 | 107.63 | 107.92 | 75,037 | -2.46(-2.23%) |
Sep 03, 2021 | 111.08 | 111.08 | 109.67 | 110.38 | 75,766 | -1.11(-1.00%) |
Sep 02, 2021 | 110.56 | 111.88 | 110.44 | 111.49 | 164,713 | +1.41(+1.28%) |
Sep 01, 2021 | 110.75 | 110.75 | 109.27 | 110.08 | 57,027 | -0.38(-0.34%) |
Aug 31, 2021 | 112.27 | 112.27 | 109.75 | 110.47 | 93,220 | -1.35(-1.21%) |
Aug 30, 2021 | 113.13 | 113.67 | 111.72 | 111.81 | 62,885 | -0.43(-0.38%) |
Aug 27, 2021 | 108.83 | 113.11 | 108.83 | 112.24 | 160,528 | +4.00(+3.70%) |
Aug 26, 2021 | 110.28 | 110.76 | 108.19 | 108.24 | 94,797 | -2.51(-2.27%) |
Aug 25, 2021 | 110.88 | 111.87 | 110.55 | 110.75 | 73,382 | +0.01(+0.01%) |
Aug 24, 2021 | 111.08 | 111.08 | 109.99 | 110.74 | 62,310 | +0.28(+0.26%) |
Aug 23, 2021 | 110.59 | 110.74 | 109.54 | 110.46 | 91,686 | +0.82(+0.75%) |
Aug 20, 2021 | 107.87 | 109.81 | 107.37 | 109.64 | 89,298 | +1.60(+1.48%) |
Aug 19, 2021 | 106.84 | 108.40 | 106.84 | 108.03 | 80,134 | +0.18(+0.16%) |
Aug 18, 2021 | 108.23 | 109.31 | 107.61 | 107.86 | 64,129 | -0.17(-0.15%) |
Aug 17, 2021 | 109.73 | 109.73 | 107.12 | 108.03 | 64,979 | -2.64(-2.39%) |
Aug 16, 2021 | 108.97 | 111.55 | 108.38 | 110.67 | 71,800 | +0.80(+0.73%) |
Aug 13, 2021 | 110.19 | 110.19 | 109.23 | 109.87 | 68,665 | -0.56(-0.50%) |
Aug 12, 2021 | 112.48 | 112.48 | 110.15 | 110.43 | 70,327 | -1.32(-1.18%) |
Aug 11, 2021 | 110.44 | 111.81 | 109.41 | 111.74 | 92,338 | +2.22(+2.02%) |
Aug 10, 2021 | 108.09 | 110.88 | 106.68 | 109.53 | 95,620 | +1.44(+1.33%) |
Aug 09, 2021 | 109.74 | 109.78 | 108.04 | 108.09 | 70,018 | -2.01(-1.83%) |
Aug 06, 2021 | 110.10 | 110.24 | 108.44 | 110.10 | 95,919 | +1.04(+0.96%) |
Aug 05, 2021 | 109.64 | 110.17 | 108.80 | 109.06 | 94,644 | +0.35(+0.32%) |
Aug 04, 2021 | 108.74 | 110.77 | 108.72 | 108.71 | 126,671 | -1.13(-1.03%) |
Aug 03, 2021 | 108.10 | 110.26 | 107.44 | 109.84 | 205,510 | +1.67(+1.54%) |
Aug 02, 2021 | 110.64 | 111.27 | 107.94 | 108.17 | 97,704 | -1.64(-1.49%) |
Jul 30, 2021 | 109.10 | 110.60 | 108.68 | 109.81 | 126,975 | +0.48(+0.44%) |
Jul 29, 2021 | 109.06 | 109.53 | 108.47 | 109.33 | 96,932 | +1.71(+1.59%) |
Jul 28, 2021 | 106.68 | 108.81 | 105.70 | 107.62 | 138,682 | +1.69(+1.59%) |
Jul 27, 2021 | 107.45 | 108.96 | 105.66 | 105.94 | 251,396 | -2.60(-2.39%) |
Jul 26, 2021 | 109.47 | 109.98 | 108.29 | 108.53 | 112,187 | -0.42(-0.39%) |
Jul 23, 2021 | 108.39 | 109.33 | 107.55 | 108.95 | 97,914 | +1.88(+1.76%) |
Jul 22, 2021 | 108.56 | 109.56 | 106.89 | 107.07 | 144,153 | -1.86(-1.70%) |
Jul 21, 2021 | 108.94 | 110.74 | 108.66 | 108.92 | 128,840 | +0.29(+0.27%) |
Jul 20, 2021 | 106.77 | 109.58 | 105.65 | 108.63 | 189,786 | +2.63(+2.48%) |
Jul 19, 2021 | 106.23 | 107.33 | 104.58 | 106.00 | 167,206 | -1.37(-1.27%) |
Jul 16, 2021 | 108.65 | 108.94 | 107.21 | 107.37 | 179,902 | -0.43(-0.40%) |
Jul 15, 2021 | 106.76 | 107.92 | 105.20 | 107.80 | 134,538 | +0.61(+0.57%) |
Jul 14, 2021 | 108.24 | 108.24 | 107.00 | 107.19 | 97,488 | -0.45(-0.42%) |
Jul 13, 2021 | 107.93 | 108.59 | 107.28 | 107.63 | 145,028 | -0.84(-0.77%) |
Jul 12, 2021 | 107.19 | 108.58 | 106.83 | 108.47 | 111,030 | +0.60(+0.55%) |
Jul 09, 2021 | 107.72 | 108.34 | 107.00 | 107.88 | 77,438 | +1.71(+1.61%) |
Jul 08, 2021 | 106.77 | 108.02 | 105.57 | 106.17 | 174,751 | -1.91(-1.77%) |
Jul 07, 2021 | 106.74 | 109.17 | 106.74 | 108.08 | 106,575 | +0.52(+0.48%) |
Jul 06, 2021 | 108.48 | 108.62 | 106.51 | 107.57 | 274,294 | -0.42(-0.39%) |
Jul 02, 2021 | 108.71 | 108.71 | 107.38 | 107.99 | 152,772 | -0.26(-0.24%) |