Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 121.14 | 121.41 | 116.28 | 117.19 | 846,675 | -4.47(-3.67%) |
Sep 29, 2021 | 118.06 | 122.89 | 116.40 | 121.66 | 1,106,855 | +5.43(+4.67%) |
Sep 28, 2021 | 111.28 | 121.23 | 110.28 | 116.23 | 2,503,865 | +8.54(+7.94%) |
Sep 27, 2021 | 105.28 | 108.25 | 104.78 | 107.69 | 733,560 | +2.92(+2.79%) |
Sep 24, 2021 | 105.19 | 105.61 | 103.26 | 104.77 | 411,203 | -0.35(-0.34%) |
Sep 23, 2021 | 104.70 | 106.25 | 104.50 | 105.12 | 476,592 | +1.66(+1.61%) |
Sep 22, 2021 | 102.10 | 104.19 | 101.27 | 103.46 | 406,492 | +2.13(+2.10%) |
Sep 21, 2021 | 102.89 | 103.86 | 99.16 | 101.33 | 718,734 | -0.60(-0.59%) |
Sep 20, 2021 | 101.80 | 103.34 | 100.24 | 101.93 | 484,881 | -3.00(-2.86%) |
Sep 17, 2021 | 104.56 | 105.67 | 103.55 | 104.93 | 1,028,622 | -0.11(-0.11%) |
Sep 16, 2021 | 105.27 | 106.25 | 104.32 | 105.04 | 431,954 | -0.26(-0.25%) |
Sep 15, 2021 | 105.35 | 106.04 | 104.14 | 105.30 | 527,831 | +0.11(+0.10%) |
Sep 14, 2021 | 110.15 | 110.42 | 104.81 | 105.19 | 472,126 | -4.31(-3.93%) |
Sep 13, 2021 | 108.49 | 109.74 | 106.51 | 109.50 | 329,853 | +2.00(+1.86%) |
Sep 10, 2021 | 106.60 | 109.19 | 106.60 | 107.50 | 384,823 | +0.64(+0.60%) |
Sep 09, 2021 | 106.49 | 108.01 | 105.48 | 106.86 | 346,151 | +0.69(+0.65%) |
Sep 08, 2021 | 107.40 | 108.66 | 105.04 | 106.18 | 526,500 | -1.72(-1.59%) |
Sep 07, 2021 | 108.82 | 110.86 | 107.81 | 107.90 | 454,897 | -1.58(-1.45%) |
Sep 03, 2021 | 112.57 | 112.97 | 109.30 | 109.48 | 401,265 | -4.21(-3.70%) |
Sep 02, 2021 | 112.65 | 113.72 | 111.33 | 113.69 | 534,246 | +2.44(+2.20%) |
Sep 01, 2021 | 107.97 | 112.52 | 106.68 | 111.25 | 542,122 | +2.96(+2.73%) |
Aug 31, 2021 | 111.10 | 111.25 | 107.35 | 108.29 | 597,831 | -2.57(-2.32%) |
Aug 30, 2021 | 111.90 | 112.38 | 109.55 | 110.86 | 288,030 | -0.36(-0.33%) |
Aug 27, 2021 | 109.91 | 112.19 | 108.49 | 111.22 | 504,785 | +1.28(+1.16%) |
Aug 26, 2021 | 112.27 | 112.37 | 109.51 | 109.94 | 242,893 | -2.21(-1.97%) |
Aug 25, 2021 | 112.33 | 113.41 | 111.99 | 112.14 | 385,007 | +0.10(+0.09%) |
Aug 24, 2021 | 109.29 | 112.38 | 109.29 | 112.05 | 368,229 | +3.27(+3.00%) |
Aug 23, 2021 | 108.89 | 109.77 | 108.05 | 108.78 | 296,250 | +0.73(+0.68%) |
Aug 20, 2021 | 106.41 | 108.57 | 105.97 | 108.05 | 421,682 | +1.50(+1.41%) |
Aug 19, 2021 | 108.36 | 109.30 | 105.60 | 106.55 | 419,722 | -2.92(-2.67%) |
Aug 18, 2021 | 110.19 | 111.73 | 109.32 | 109.47 | 502,074 | -1.16(-1.05%) |
Aug 17, 2021 | 113.61 | 114.40 | 108.65 | 110.64 | 398,269 | -4.46(-3.87%) |
Aug 16, 2021 | 113.36 | 115.33 | 111.89 | 115.09 | 274,230 | +1.05(+0.92%) |
Aug 13, 2021 | 115.40 | 116.43 | 113.91 | 114.04 | 300,908 | -2.02(-1.74%) |
Aug 12, 2021 | 116.96 | 118.17 | 115.61 | 116.07 | 252,923 | -1.40(-1.20%) |
Aug 11, 2021 | 115.52 | 117.68 | 114.47 | 117.47 | 446,753 | +2.28(+1.98%) |
Aug 10, 2021 | 112.30 | 115.49 | 111.18 | 115.19 | 513,609 | +2.57(+2.28%) |
Aug 09, 2021 | 114.72 | 114.72 | 112.37 | 112.62 | 278,361 | -2.01(-1.76%) |
Aug 06, 2021 | 114.42 | 115.27 | 113.55 | 114.64 | 285,007 | +1.08(+0.95%) |
Aug 05, 2021 | 113.39 | 114.47 | 112.70 | 113.56 | 215,656 | +1.21(+1.08%) |
Aug 04, 2021 | 112.72 | 114.70 | 112.09 | 112.34 | 281,392 | -0.49(-0.43%) |
Aug 03, 2021 | 112.94 | 113.61 | 109.64 | 112.83 | 309,465 | -0.01(-0.01%) |
Aug 02, 2021 | 113.39 | 115.53 | 112.04 | 112.84 | 358,569 | -0.15(-0.14%) |
Jul 30, 2021 | 112.04 | 114.41 | 111.82 | 112.99 | 375,828 | +0.58(+0.52%) |
Jul 29, 2021 | 109.78 | 112.85 | 109.22 | 112.41 | 582,658 | +3.75(+3.45%) |
Jul 28, 2021 | 107.62 | 109.55 | 106.54 | 108.66 | 377,896 | +1.11(+1.03%) |
Jul 27, 2021 | 107.60 | 108.68 | 106.51 | 107.55 | 298,814 | -1.55(-1.42%) |
Jul 26, 2021 | 109.79 | 111.14 | 108.17 | 109.10 | 382,972 | -0.39(-0.36%) |
Jul 23, 2021 | 108.14 | 110.26 | 108.14 | 109.49 | 413,474 | +1.91(+1.78%) |
Jul 22, 2021 | 107.48 | 109.62 | 106.77 | 107.58 | 397,559 | -0.30(-0.27%) |
Jul 21, 2021 | 107.95 | 110.17 | 107.48 | 107.88 | 470,054 | +0.40(+0.37%) |
Jul 20, 2021 | 101.11 | 108.21 | 101.11 | 107.48 | 767,732 | +6.57(+6.51%) |
Jul 19, 2021 | 98.95 | 102.66 | 98.39 | 100.91 | 926,304 | -0.36(-0.36%) |
Jul 16, 2021 | 102.03 | 104.69 | 100.74 | 101.27 | 622,891 | -0.68(-0.67%) |
Jul 15, 2021 | 101.97 | 103.14 | 100.80 | 101.95 | 354,263 | -0.54(-0.53%) |
Jul 14, 2021 | 103.42 | 104.56 | 101.60 | 102.49 | 370,844 | -0.64(-0.62%) |
Jul 13, 2021 | 105.85 | 105.85 | 103.04 | 103.13 | 334,339 | -2.91(-2.75%) |
Jul 12, 2021 | 106.02 | 106.74 | 105.19 | 106.04 | 471,962 | +0.03(+0.03%) |
Jul 09, 2021 | 104.39 | 106.17 | 104.27 | 106.02 | 500,608 | +3.04(+2.95%) |
Jul 08, 2021 | 103.47 | 105.06 | 102.29 | 102.98 | 756,479 | -3.82(-3.57%) |
Jul 07, 2021 | 104.03 | 107.51 | 103.60 | 106.80 | 678,059 | +2.13(+2.03%) |
Jul 06, 2021 | 107.22 | 107.22 | 103.58 | 104.67 | 880,453 | -2.37(-2.21%) |
Jul 02, 2021 | 109.98 | 110.60 | 107.00 | 107.04 | 662,703 | -3.89(-3.51%) |