Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.98 | 109.35 | 106.34 | 106.88 | 650,145 | -1.30(-1.21%) |
Sep 29, 2021 | 106.43 | 108.71 | 106.00 | 108.18 | 325,889 | +2.41(+2.28%) |
Sep 28, 2021 | 108.55 | 108.75 | 105.34 | 105.77 | 373,606 | -3.24(-2.97%) |
Sep 27, 2021 | 106.68 | 109.55 | 106.47 | 109.01 | 252,938 | +1.66(+1.55%) |
Sep 24, 2021 | 107.45 | 108.94 | 106.90 | 107.35 | 158,519 | -0.92(-0.85%) |
Sep 23, 2021 | 106.88 | 109.11 | 106.08 | 108.27 | 448,975 | +1.71(+1.60%) |
Sep 22, 2021 | 106.93 | 108.75 | 106.39 | 106.56 | 551,412 | +0.31(+0.29%) |
Sep 21, 2021 | 107.18 | 107.63 | 105.17 | 106.25 | 497,255 | -0.06(-0.06%) |
Sep 20, 2021 | 104.39 | 107.27 | 103.38 | 106.31 | 607,683 | -0.36(-0.33%) |
Sep 17, 2021 | 104.88 | 107.22 | 104.44 | 106.67 | 1,370,811 | +1.84(+1.75%) |
Sep 16, 2021 | 104.16 | 105.31 | 102.29 | 104.83 | 870,047 | +0.32(+0.30%) |
Sep 15, 2021 | 106.76 | 107.45 | 101.41 | 104.52 | 1,781,136 | -6.97(-6.25%) |
Sep 14, 2021 | 114.24 | 114.24 | 110.38 | 111.48 | 283,789 | -2.55(-2.24%) |
Sep 13, 2021 | 116.77 | 118.44 | 113.67 | 114.03 | 259,573 | -1.89(-1.63%) |
Sep 10, 2021 | 115.95 | 117.94 | 114.48 | 115.92 | 345,603 | +0.45(+0.39%) |
Sep 09, 2021 | 114.73 | 117.01 | 113.45 | 115.46 | 432,082 | +0.81(+0.71%) |
Sep 08, 2021 | 114.28 | 115.21 | 113.12 | 114.65 | 209,588 | -0.42(-0.37%) |
Sep 07, 2021 | 115.38 | 116.56 | 115.07 | 115.08 | 311,274 | +0.05(+0.04%) |
Sep 03, 2021 | 113.83 | 115.55 | 113.13 | 115.03 | 192,676 | +0.76(+0.67%) |
Sep 02, 2021 | 110.79 | 114.91 | 109.50 | 114.27 | 387,234 | +4.46(+4.06%) |
Sep 01, 2021 | 113.14 | 113.81 | 109.73 | 109.81 | 432,433 | -2.97(-2.64%) |
Aug 31, 2021 | 115.36 | 115.36 | 112.04 | 112.78 | 498,972 | -2.02(-1.76%) |
Aug 30, 2021 | 116.77 | 117.53 | 114.18 | 114.80 | 339,812 | -1.68(-1.44%) |
Aug 27, 2021 | 114.95 | 116.93 | 114.75 | 116.48 | 347,580 | +2.17(+1.90%) |
Aug 26, 2021 | 119.00 | 119.00 | 114.15 | 114.31 | 227,785 | -4.92(-4.12%) |
Aug 25, 2021 | 117.01 | 120.09 | 116.92 | 119.22 | 317,422 | +2.62(+2.24%) |
Aug 24, 2021 | 115.69 | 116.75 | 115.54 | 116.61 | 170,103 | +1.34(+1.17%) |
Aug 23, 2021 | 113.27 | 115.66 | 113.16 | 115.26 | 348,334 | +3.25(+2.90%) |
Aug 20, 2021 | 110.45 | 112.37 | 110.26 | 112.02 | 223,548 | +2.40(+2.19%) |
Aug 19, 2021 | 110.62 | 111.98 | 108.85 | 109.62 | 214,913 | -2.61(-2.32%) |
Aug 18, 2021 | 111.05 | 113.11 | 110.61 | 112.22 | 283,806 | +1.41(+1.27%) |
Aug 17, 2021 | 112.17 | 112.83 | 109.59 | 110.81 | 231,122 | -2.16(-1.91%) |
Aug 16, 2021 | 113.84 | 114.38 | 112.15 | 112.97 | 283,447 | -1.49(-1.30%) |
Aug 13, 2021 | 116.06 | 116.90 | 113.76 | 114.47 | 209,537 | -1.85(-1.59%) |
Aug 12, 2021 | 117.78 | 119.00 | 115.91 | 116.31 | 265,581 | -0.85(-0.72%) |
Aug 11, 2021 | 116.02 | 117.90 | 115.09 | 117.16 | 229,807 | +1.74(+1.51%) |
Aug 10, 2021 | 113.20 | 116.66 | 113.00 | 115.42 | 394,346 | +2.14(+1.89%) |
Aug 09, 2021 | 113.78 | 115.71 | 112.66 | 113.28 | 300,089 | -0.95(-0.83%) |
Aug 06, 2021 | 115.19 | 117.47 | 113.07 | 114.23 | 576,370 | +0.31(+0.27%) |
Aug 05, 2021 | 115.54 | 118.07 | 112.59 | 113.92 | 722,236 | -6.56(-5.45%) |
Aug 04, 2021 | 120.30 | 121.71 | 119.11 | 120.49 | 306,344 | -0.34(-0.28%) |
Aug 03, 2021 | 118.28 | 120.98 | 116.13 | 120.82 | 276,886 | +2.15(+1.81%) |
Aug 02, 2021 | 121.30 | 123.37 | 118.25 | 118.67 | 407,785 | -1.85(-1.53%) |
Jul 30, 2021 | 119.52 | 121.38 | 118.71 | 120.52 | 337,784 | +0.45(+0.38%) |
Jul 29, 2021 | 119.81 | 122.91 | 119.66 | 120.06 | 493,025 | +1.08(+0.90%) |
Jul 28, 2021 | 119.16 | 120.02 | 117.65 | 118.99 | 224,857 | +0.01(+0.01%) |
Jul 27, 2021 | 118.63 | 120.07 | 117.20 | 118.98 | 243,595 | -0.61(-0.51%) |
Jul 26, 2021 | 119.44 | 121.20 | 118.52 | 119.59 | 403,539 | -0.17(-0.14%) |
Jul 23, 2021 | 117.40 | 119.80 | 117.00 | 119.76 | 403,519 | +1.72(+1.46%) |
Jul 22, 2021 | 120.70 | 120.70 | 116.27 | 118.04 | 378,668 | -2.63(-2.18%) |
Jul 21, 2021 | 117.23 | 121.08 | 117.23 | 120.66 | 617,648 | +3.89(+3.33%) |
Jul 20, 2021 | 112.79 | 117.37 | 112.72 | 116.78 | 509,207 | +4.49(+4.00%) |
Jul 19, 2021 | 108.99 | 112.35 | 108.09 | 112.28 | 566,927 | +0.48(+0.43%) |
Jul 16, 2021 | 112.49 | 113.42 | 111.41 | 111.80 | 301,838 | -0.34(-0.31%) |
Jul 15, 2021 | 111.07 | 113.59 | 110.88 | 112.14 | 272,913 | -0.05(-0.04%) |
Jul 14, 2021 | 115.05 | 115.72 | 112.11 | 112.19 | 301,466 | -2.67(-2.32%) |
Jul 13, 2021 | 115.39 | 115.81 | 114.35 | 114.86 | 261,390 | -1.58(-1.36%) |
Jul 12, 2021 | 114.33 | 117.56 | 113.99 | 116.44 | 395,575 | +1.99(+1.74%) |
Jul 09, 2021 | 112.98 | 114.93 | 112.37 | 114.44 | 226,048 | +2.80(+2.51%) |
Jul 08, 2021 | 111.20 | 113.14 | 109.78 | 111.64 | 269,599 | -2.17(-1.91%) |
Jul 07, 2021 | 112.69 | 114.72 | 112.38 | 113.81 | 276,933 | +1.04(+0.92%) |
Jul 06, 2021 | 114.22 | 114.22 | 111.44 | 112.78 | 612,994 | -1.25(-1.10%) |
Jul 02, 2021 | 114.07 | 115.14 | 113.31 | 114.03 | 337,074 | -0.05(-0.04%) |