Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.46 | 123.26 | 118.33 | 118.43 | 186,296 | -3.86(-3.16%) |
Sep 29, 2021 | 122.75 | 122.95 | 121.28 | 122.29 | 132,559 | +0.29(+0.24%) |
Sep 28, 2021 | 121.83 | 122.97 | 119.44 | 122.00 | 284,726 | -0.68(-0.55%) |
Sep 27, 2021 | 121.35 | 122.99 | 121.35 | 122.68 | 141,567 | +2.36(+1.96%) |
Sep 24, 2021 | 120.57 | 121.43 | 119.42 | 120.32 | 134,902 | -0.18(-0.15%) |
Sep 23, 2021 | 118.16 | 120.67 | 117.71 | 120.50 | 192,846 | +4.02(+3.45%) |
Sep 22, 2021 | 113.59 | 116.74 | 113.59 | 116.48 | 244,644 | +3.42(+3.02%) |
Sep 21, 2021 | 114.85 | 116.35 | 112.73 | 113.06 | 90,766 | -1.23(-1.08%) |
Sep 20, 2021 | 111.58 | 114.72 | 111.58 | 114.29 | 260,167 | +0.55(+0.48%) |
Sep 17, 2021 | 113.87 | 115.70 | 113.41 | 113.74 | 876,583 | +0.41(+0.36%) |
Sep 16, 2021 | 114.69 | 115.44 | 112.75 | 113.33 | 186,005 | -0.95(-0.83%) |
Sep 15, 2021 | 113.20 | 115.37 | 113.20 | 114.28 | 197,346 | +0.76(+0.67%) |
Sep 14, 2021 | 112.51 | 113.99 | 111.56 | 113.52 | 205,314 | +1.11(+0.99%) |
Sep 13, 2021 | 112.41 | 112.87 | 111.23 | 112.41 | 169,563 | +1.45(+1.31%) |
Sep 10, 2021 | 112.83 | 112.83 | 110.46 | 110.96 | 106,966 | -0.85(-0.76%) |
Sep 09, 2021 | 111.98 | 112.97 | 111.42 | 111.81 | 122,175 | -0.35(-0.31%) |
Sep 08, 2021 | 111.25 | 112.32 | 110.40 | 112.16 | 207,528 | +0.64(+0.57%) |
Sep 07, 2021 | 112.88 | 113.11 | 111.35 | 111.52 | 94,420 | -1.82(-1.61%) |
Sep 03, 2021 | 114.80 | 114.80 | 113.08 | 113.34 | 109,871 | -1.22(-1.06%) |
Sep 02, 2021 | 113.48 | 115.02 | 113.48 | 114.56 | 100,327 | +0.63(+0.55%) |
Sep 01, 2021 | 114.91 | 115.33 | 113.76 | 113.93 | 138,577 | -0.31(-0.27%) |
Aug 31, 2021 | 114.49 | 115.71 | 114.14 | 114.24 | 312,552 | -0.68(-0.59%) |
Aug 30, 2021 | 116.77 | 117.45 | 114.38 | 114.92 | 222,831 | -1.85(-1.58%) |
Aug 27, 2021 | 116.99 | 118.18 | 116.35 | 116.77 | 261,714 | +0.52(+0.45%) |
Aug 26, 2021 | 117.20 | 117.40 | 115.55 | 116.25 | 127,798 | -1.87(-1.58%) |
Aug 25, 2021 | 119.74 | 119.74 | 115.16 | 118.12 | 124,957 | -0.39(-0.33%) |
Aug 24, 2021 | 117.66 | 119.23 | 117.66 | 118.51 | 116,528 | +1.59(+1.36%) |
Aug 23, 2021 | 116.85 | 118.34 | 116.56 | 116.92 | 154,576 | +0.34(+0.29%) |
Aug 20, 2021 | 116.40 | 117.06 | 116.18 | 116.58 | 111,051 | +0.18(+0.15%) |
Aug 19, 2021 | 115.00 | 117.40 | 115.00 | 116.40 | 129,199 | -0.05(-0.04%) |
Aug 18, 2021 | 116.82 | 117.68 | 115.83 | 116.45 | 83,456 | -0.50(-0.43%) |
Aug 17, 2021 | 116.19 | 117.56 | 115.62 | 116.95 | 120,269 | -0.82(-0.70%) |
Aug 16, 2021 | 118.98 | 119.92 | 116.99 | 117.77 | 144,959 | -2.38(-1.98%) |
Aug 13, 2021 | 120.97 | 121.15 | 119.60 | 120.15 | 118,890 | -1.09(-0.90%) |
Aug 12, 2021 | 122.79 | 122.79 | 120.94 | 121.24 | 110,557 | -1.34(-1.09%) |
Aug 11, 2021 | 118.67 | 122.64 | 118.15 | 122.58 | 333,016 | +3.96(+3.34%) |
Aug 10, 2021 | 116.11 | 119.86 | 116.10 | 118.62 | 1,169,206 | +3.35(+2.91%) |
Aug 09, 2021 | 120.39 | 120.92 | 115.01 | 115.27 | 278,527 | -5.67(-4.69%) |
Aug 06, 2021 | 120.31 | 121.98 | 120.31 | 120.94 | 146,089 | +1.25(+1.04%) |
Aug 05, 2021 | 117.37 | 119.69 | 116.83 | 119.69 | 190,209 | +2.78(+2.38%) |
Aug 04, 2021 | 117.54 | 117.66 | 115.74 | 116.91 | 313,563 | -1.08(-0.92%) |
Aug 03, 2021 | 120.09 | 120.09 | 117.17 | 117.99 | 242,774 | -1.28(-1.07%) |
Aug 02, 2021 | 122.43 | 122.65 | 119.25 | 119.27 | 267,070 | -2.02(-1.67%) |
Jul 30, 2021 | 122.29 | 123.53 | 121.17 | 121.29 | 223,618 | -1.70(-1.38%) |
Jul 29, 2021 | 124.83 | 125.73 | 122.91 | 122.99 | 240,995 | -1.39(-1.12%) |
Jul 28, 2021 | 124.53 | 125.77 | 123.64 | 124.38 | 259,032 | +0.96(+0.78%) |
Jul 27, 2021 | 122.55 | 123.75 | 122.13 | 123.42 | 243,276 | -0.30(-0.24%) |
Jul 26, 2021 | 123.68 | 124.49 | 123.00 | 123.72 | 105,682 | -0.41(-0.33%) |
Jul 23, 2021 | 125.45 | 125.45 | 123.53 | 124.13 | 281,246 | -0.58(-0.47%) |
Jul 22, 2021 | 125.41 | 125.41 | 123.43 | 124.71 | 89,037 | -0.22(-0.18%) |
Jul 21, 2021 | 123.82 | 126.20 | 123.63 | 124.93 | 164,807 | +1.49(+1.21%) |
Jul 20, 2021 | 120.25 | 124.80 | 120.18 | 123.44 | 411,696 | +3.37(+2.81%) |
Jul 19, 2021 | 121.25 | 121.61 | 119.25 | 120.07 | 255,184 | -2.67(-2.18%) |
Jul 16, 2021 | 123.66 | 123.96 | 122.24 | 122.74 | 219,131 | -0.04(-0.03%) |
Jul 15, 2021 | 122.58 | 123.24 | 121.65 | 122.78 | 588,748 | +0.06(+0.05%) |
Jul 14, 2021 | 125.30 | 125.30 | 121.79 | 122.72 | 131,341 | -1.35(-1.09%) |
Jul 13, 2021 | 125.53 | 126.34 | 123.60 | 124.07 | 191,682 | -1.93(-1.53%) |
Jul 12, 2021 | 129.14 | 130.50 | 126.00 | 126.00 | 188,664 | -4.22(-3.24%) |
Jul 09, 2021 | 128.58 | 130.44 | 128.58 | 130.22 | 96,780 | +2.61(+2.05%) |
Jul 08, 2021 | 125.34 | 129.24 | 125.34 | 127.61 | 199,902 | -0.06(-0.05%) |
Jul 07, 2021 | 126.49 | 128.13 | 126.02 | 127.67 | 99,682 | +0.79(+0.62%) |
Jul 06, 2021 | 127.92 | 127.92 | 125.09 | 126.88 | 65,558 | -0.76(-0.60%) |
Jul 02, 2021 | 127.12 | 127.88 | 125.68 | 127.64 | 59,688 | +1.57(+1.25%) |