Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 106.32 | 106.32 | 104.23 | 104.24 | 115,226 | -1.48(-1.40%) |
Sep 29, 2021 | 106.04 | 106.76 | 105.67 | 105.72 | 194,878 | +0.63(+0.60%) |
Sep 28, 2021 | 105.94 | 106.76 | 104.84 | 105.09 | 143,976 | -1.40(-1.31%) |
Sep 27, 2021 | 105.40 | 107.28 | 105.40 | 106.49 | 167,633 | +1.18(+1.12%) |
Sep 24, 2021 | 104.14 | 105.62 | 104.14 | 105.31 | 102,287 | +0.21(+0.20%) |
Sep 23, 2021 | 103.55 | 105.61 | 103.55 | 105.10 | 137,054 | +1.75(+1.69%) |
Sep 22, 2021 | 101.56 | 103.84 | 101.56 | 103.35 | 245,811 | +2.39(+2.37%) |
Sep 21, 2021 | 101.98 | 102.20 | 100.61 | 100.96 | 255,309 | -0.83(-0.82%) |
Sep 20, 2021 | 100.57 | 101.95 | 100.30 | 101.79 | 319,990 | -0.61(-0.60%) |
Sep 17, 2021 | 102.53 | 102.86 | 101.74 | 102.40 | 176,836 | -0.13(-0.13%) |
Sep 16, 2021 | 103.50 | 104.11 | 102.50 | 102.53 | 1,530,765 | -1.09(-1.05%) |
Sep 15, 2021 | 102.27 | 103.70 | 102.11 | 103.62 | 121,310 | +1.18(+1.15%) |
Sep 14, 2021 | 103.73 | 103.85 | 102.11 | 102.44 | 334,087 | -1.12(-1.08%) |
Sep 13, 2021 | 103.22 | 104.17 | 102.59 | 103.56 | 140,586 | +0.81(+0.79%) |
Sep 10, 2021 | 104.44 | 104.47 | 102.70 | 102.75 | 129,116 | -1.08(-1.04%) |
Sep 09, 2021 | 103.31 | 104.69 | 103.21 | 103.83 | 164,541 | +0.44(+0.43%) |
Sep 08, 2021 | 103.45 | 104.22 | 102.91 | 103.39 | 157,275 | -0.42(-0.40%) |
Sep 07, 2021 | 104.95 | 104.95 | 103.47 | 103.81 | 287,856 | -1.31(-1.25%) |
Sep 03, 2021 | 105.79 | 106.02 | 104.83 | 105.12 | 157,661 | -1.05(-0.99%) |
Sep 02, 2021 | 105.63 | 106.83 | 105.63 | 106.17 | 168,511 | +0.71(+0.67%) |
Sep 01, 2021 | 106.46 | 106.46 | 105.30 | 105.46 | 145,473 | -0.52(-0.49%) |
Aug 31, 2021 | 105.98 | 106.36 | 105.70 | 105.98 | 159,065 | +0.20(+0.19%) |
Aug 30, 2021 | 107.03 | 107.03 | 105.78 | 105.78 | 204,636 | -0.90(-0.84%) |
Aug 27, 2021 | 105.60 | 106.98 | 105.60 | 106.68 | 376,650 | +1.36(+1.29%) |
Aug 26, 2021 | 106.11 | 106.37 | 105.14 | 105.32 | 210,082 | -1.08(-1.02%) |
Aug 25, 2021 | 106.19 | 106.86 | 105.67 | 106.40 | 144,681 | +0.23(+0.22%) |
Aug 24, 2021 | 105.66 | 106.69 | 105.66 | 106.17 | 147,351 | +0.66(+0.63%) |
Aug 23, 2021 | 104.74 | 105.89 | 104.74 | 105.51 | 185,073 | +1.41(+1.35%) |
Aug 20, 2021 | 103.14 | 104.39 | 103.11 | 104.10 | 124,753 | +0.92(+0.89%) |
Aug 19, 2021 | 104.05 | 104.95 | 102.87 | 103.18 | 177,230 | -1.91(-1.82%) |
Aug 18, 2021 | 105.66 | 106.50 | 105.02 | 105.09 | 83,362 | -1.06(-1.00%) |
Aug 17, 2021 | 106.67 | 106.79 | 105.19 | 106.15 | 112,480 | -1.12(-1.04%) |
Aug 16, 2021 | 107.43 | 107.54 | 106.14 | 107.27 | 147,320 | -0.43(-0.40%) |
Aug 13, 2021 | 108.70 | 109.06 | 107.64 | 107.70 | 60,241 | -1.14(-1.05%) |
Aug 12, 2021 | 109.50 | 109.77 | 108.46 | 108.84 | 105,475 | -0.81(-0.74%) |
Aug 11, 2021 | 108.82 | 109.73 | 108.18 | 109.65 | 138,459 | +1.04(+0.96%) |
Aug 10, 2021 | 107.80 | 108.94 | 107.72 | 108.61 | 89,936 | +0.67(+0.62%) |
Aug 09, 2021 | 107.95 | 108.43 | 107.27 | 107.94 | 85,744 | -0.50(-0.46%) |
Aug 06, 2021 | 108.04 | 108.97 | 108.04 | 108.44 | 80,940 | +0.93(+0.87%) |
Aug 05, 2021 | 106.43 | 108.14 | 106.43 | 107.51 | 130,012 | +1.21(+1.14%) |
Aug 04, 2021 | 107.90 | 107.90 | 106.25 | 106.30 | 127,374 | -2.26(-2.08%) |
Aug 03, 2021 | 107.63 | 108.56 | 106.09 | 108.56 | 125,949 | +0.91(+0.85%) |
Aug 02, 2021 | 108.32 | 109.95 | 107.58 | 107.65 | 168,592 | -0.32(-0.30%) |
Jul 30, 2021 | 108.48 | 109.00 | 107.58 | 107.97 | 95,418 | -1.24(-1.14%) |
Jul 29, 2021 | 109.45 | 110.01 | 108.97 | 109.21 | 119,335 | +0.35(+0.32%) |
Jul 28, 2021 | 109.37 | 110.14 | 108.41 | 108.86 | 168,022 | +1.08(+1.00%) |
Jul 27, 2021 | 107.28 | 108.38 | 107.14 | 107.78 | 160,878 | +0.24(+0.22%) |
Jul 26, 2021 | 106.23 | 107.59 | 106.23 | 107.54 | 153,408 | +0.52(+0.49%) |
Jul 23, 2021 | 107.08 | 107.69 | 106.75 | 107.02 | 70,658 | +0.33(+0.31%) |
Jul 22, 2021 | 107.13 | 107.13 | 106.22 | 106.69 | 71,376 | -0.87(-0.81%) |
Jul 21, 2021 | 105.95 | 108.00 | 105.95 | 107.56 | 110,057 | +1.73(+1.63%) |
Jul 20, 2021 | 101.84 | 106.10 | 101.84 | 105.83 | 1,748,461 | +4.12(+4.05%) |
Jul 19, 2021 | 102.85 | 102.94 | 100.81 | 101.71 | 219,758 | -3.23(-3.08%) |
Jul 16, 2021 | 106.70 | 106.70 | 104.77 | 104.94 | 170,998 | -1.17(-1.10%) |
Jul 15, 2021 | 105.80 | 106.99 | 105.43 | 106.11 | 247,271 | -0.52(-0.49%) |
Jul 14, 2021 | 107.57 | 108.22 | 106.35 | 106.63 | 154,466 | -1.09(-1.01%) |
Jul 13, 2021 | 108.40 | 108.78 | 107.67 | 107.72 | 146,612 | -1.72(-1.57%) |
Jul 12, 2021 | 109.61 | 109.89 | 108.91 | 109.44 | 162,182 | -0.89(-0.81%) |
Jul 09, 2021 | 110.00 | 110.38 | 109.70 | 110.33 | 111,767 | +1.36(+1.25%) |
Jul 08, 2021 | 106.78 | 109.02 | 106.78 | 108.97 | 178,820 | -0.05(-0.05%) |
Jul 07, 2021 | 108.56 | 109.36 | 107.79 | 109.02 | 535,125 | -0.10(-0.09%) |
Jul 06, 2021 | 109.73 | 109.73 | 108.00 | 109.12 | 138,257 | -0.86(-0.78%) |
Jul 02, 2021 | 110.32 | 110.50 | 109.40 | 109.98 | 58,761 | -0.09(-0.08%) |