Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.79 | 108.79 | 104.08 | 104.09 | 7,210 | -5.62(-5.12%) |
Sep 29, 2021 | 110.05 | 110.33 | 109.57 | 109.71 | 2,448 | +0.31(+0.29%) |
Sep 28, 2021 | 109.68 | 110.25 | 109.39 | 109.39 | 3,859 | -1.29(-1.17%) |
Sep 27, 2021 | 108.38 | 111.15 | 108.38 | 110.68 | 2,001 | +2.23(+2.06%) |
Sep 24, 2021 | 107.66 | 108.51 | 107.66 | 108.45 | 6,521 | -0.72(-0.66%) |
Sep 23, 2021 | 108.97 | 109.31 | 108.97 | 109.17 | 2,696 | +2.48(+2.33%) |
Sep 22, 2021 | 107.28 | 107.31 | 106.69 | 106.69 | 1,944 | +2.34(+2.24%) |
Sep 21, 2021 | 105.44 | 105.52 | 104.35 | 104.35 | 1,643 | +0.75(+0.73%) |
Sep 20, 2021 | 104.09 | 105.37 | 103.60 | 103.60 | 3,160 | -3.07(-2.88%) |
Sep 17, 2021 | 106.62 | 106.67 | 106.50 | 106.67 | 793 | +0.12(+0.11%) |
Sep 16, 2021 | 106.08 | 106.85 | 106.08 | 106.56 | 2,768 | +1.40(+1.33%) |
Sep 15, 2021 | 103.97 | 105.16 | 103.97 | 105.16 | 2,479 | +1.11(+1.06%) |
Sep 14, 2021 | 106.10 | 106.10 | 103.62 | 104.05 | 1,801 | -1.28(-1.22%) |
Sep 13, 2021 | 104.26 | 105.33 | 104.02 | 105.33 | 4,979 | +0.52(+0.49%) |
Sep 10, 2021 | 106.19 | 106.39 | 104.81 | 104.81 | 2,415 | -1.54(-1.45%) |
Sep 09, 2021 | 106.06 | 107.02 | 106.06 | 106.35 | 4,166 | +1.12(+1.06%) |
Sep 08, 2021 | 106.52 | 106.52 | 104.97 | 105.23 | 3,593 | -1.56(-1.46%) |
Sep 07, 2021 | 108.61 | 108.61 | 106.79 | 106.79 | 3,379 | -1.81(-1.67%) |
Sep 03, 2021 | 109.80 | 109.80 | 108.31 | 108.60 | 3,933 | -1.40(-1.27%) |
Sep 02, 2021 | 110.44 | 110.92 | 110.00 | 110.00 | 5,236 | -0.44(-0.39%) |
Sep 01, 2021 | 110.10 | 110.65 | 110.10 | 110.44 | 1,202 | +0.22(+0.20%) |
Aug 31, 2021 | 110.35 | 110.35 | 109.56 | 110.22 | 9,802 | -0.27(-0.24%) |
Aug 30, 2021 | 112.20 | 112.20 | 110.49 | 110.49 | 3,036 | -1.15(-1.03%) |
Aug 27, 2021 | 111.42 | 111.64 | 111.38 | 111.64 | 1,517 | +2.50(+2.29%) |
Aug 26, 2021 | 109.89 | 109.89 | 108.64 | 109.14 | 2,861 | -2.09(-1.88%) |
Aug 25, 2021 | 110.85 | 112.19 | 110.85 | 111.24 | 15,408 | +0.39(+0.35%) |
Aug 24, 2021 | 109.45 | 111.43 | 109.45 | 110.85 | 3,207 | +2.50(+2.31%) |
Aug 23, 2021 | 108.27 | 108.64 | 107.32 | 108.35 | 11,813 | +1.03(+0.96%) |
Aug 20, 2021 | 105.65 | 107.32 | 105.65 | 107.32 | 1,602 | +1.96(+1.86%) |
Aug 19, 2021 | 104.68 | 105.77 | 104.68 | 105.36 | 3,842 | -0.12(-0.11%) |
Aug 18, 2021 | 105.61 | 107.21 | 105.48 | 105.48 | 2,510 | -0.91(-0.85%) |
Aug 17, 2021 | 108.88 | 108.88 | 105.78 | 106.38 | 3,181 | -3.66(-3.33%) |
Aug 16, 2021 | 109.70 | 110.25 | 108.82 | 110.04 | 5,294 | -0.22(-0.20%) |
Aug 13, 2021 | 112.10 | 112.10 | 110.19 | 110.26 | 10,241 | -1.20(-1.08%) |
Aug 12, 2021 | 110.81 | 111.54 | 110.28 | 111.46 | 4,987 | -0.35(-0.31%) |
Aug 11, 2021 | 110.71 | 111.81 | 109.86 | 111.81 | 12,834 | +1.71(+1.55%) |
Aug 10, 2021 | 107.16 | 110.48 | 107.16 | 110.10 | 13,547 | +2.81(+2.62%) |
Aug 09, 2021 | 106.79 | 107.91 | 106.79 | 107.29 | 4,316 | -0.93(-0.86%) |
Aug 06, 2021 | 107.79 | 108.69 | 107.79 | 108.22 | 8,165 | +0.53(+0.49%) |
Aug 05, 2021 | 106.44 | 108.16 | 106.44 | 107.69 | 18,696 | +1.75(+1.65%) |
Aug 04, 2021 | 108.09 | 108.09 | 105.90 | 105.94 | 7,315 | -2.75(-2.53%) |
Aug 03, 2021 | 107.15 | 109.14 | 106.94 | 108.69 | 7,896 | -0.03(-0.03%) |
Aug 02, 2021 | 109.97 | 111.36 | 108.67 | 108.72 | 38,105 | -0.23(-0.21%) |
Jul 30, 2021 | 109.01 | 110.68 | 108.80 | 108.95 | 4,559 | -0.78(-0.71%) |
Jul 29, 2021 | 108.67 | 110.64 | 108.62 | 109.73 | 12,730 | +1.97(+1.83%) |
Jul 28, 2021 | 109.11 | 109.11 | 107.50 | 107.76 | 4,688 | -0.99(-0.91%) |
Jul 27, 2021 | 108.60 | 108.82 | 107.86 | 108.75 | 2,635 | -1.32(-1.20%) |
Jul 26, 2021 | 108.79 | 110.07 | 108.79 | 110.07 | 8,580 | +1.38(+1.27%) |
Jul 23, 2021 | 108.62 | 108.69 | 107.64 | 108.69 | 9,989 | +1.07(+0.99%) |
Jul 22, 2021 | 109.64 | 109.64 | 107.33 | 107.62 | 3,610 | -1.92(-1.75%) |
Jul 21, 2021 | 109.37 | 109.94 | 109.18 | 109.54 | 6,078 | +1.58(+1.47%) |
Jul 20, 2021 | 103.83 | 108.64 | 103.83 | 107.96 | 14,506 | +4.55(+4.40%) |
Jul 19, 2021 | 102.61 | 104.28 | 101.81 | 103.41 | 103,242 | -1.80(-1.71%) |
Jul 16, 2021 | 108.30 | 108.30 | 105.21 | 105.21 | 7,338 | -1.78(-1.66%) |
Jul 15, 2021 | 107.53 | 108.35 | 105.56 | 106.98 | 11,887 | -1.80(-1.65%) |
Jul 14, 2021 | 110.90 | 111.35 | 108.78 | 108.78 | 4,269 | -1.71(-1.55%) |
Jul 13, 2021 | 111.85 | 111.85 | 110.34 | 110.49 | 6,912 | -2.20(-1.95%) |
Jul 12, 2021 | 111.74 | 112.71 | 111.74 | 112.68 | 9,094 | +0.58(+0.51%) |
Jul 09, 2021 | 109.61 | 112.18 | 109.61 | 112.11 | 8,811 | +5.03(+4.70%) |
Jul 08, 2021 | 105.66 | 108.61 | 104.31 | 107.08 | 13,044 | -1.32(-1.22%) |
Jul 07, 2021 | 109.44 | 109.55 | 107.82 | 108.40 | 172,076 | -1.57(-1.43%) |
Jul 06, 2021 | 112.41 | 112.42 | 108.83 | 109.97 | 135,367 | -2.37(-2.11%) |
Jul 02, 2021 | 113.91 | 113.91 | 112.22 | 112.35 | 10,816 | -1.33(-1.17%) |