Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.66 | 110.43 | 106.45 | 107.01 | 809,721 | -2.00(-1.83%) |
Sep 29, 2021 | 108.52 | 109.85 | 108.27 | 109.00 | 336,279 | +0.59(+0.55%) |
Sep 28, 2021 | 110.79 | 111.72 | 108.25 | 108.41 | 531,702 | -2.59(-2.33%) |
Sep 27, 2021 | 109.81 | 111.30 | 109.78 | 111.00 | 431,258 | +1.74(+1.59%) |
Sep 24, 2021 | 109.01 | 109.77 | 108.08 | 109.26 | 269,371 | +0.48(+0.44%) |
Sep 23, 2021 | 107.99 | 109.88 | 107.98 | 108.78 | 425,268 | +1.55(+1.44%) |
Sep 22, 2021 | 107.82 | 107.95 | 106.95 | 107.23 | 383,277 | +0.67(+0.62%) |
Sep 21, 2021 | 107.77 | 108.20 | 106.21 | 106.57 | 429,906 | -0.49(-0.45%) |
Sep 20, 2021 | 107.56 | 107.88 | 105.58 | 107.06 | 639,445 | -2.04(-1.87%) |
Sep 17, 2021 | 110.01 | 110.92 | 108.98 | 109.10 | 1,165,438 | -1.35(-1.22%) |
Sep 16, 2021 | 110.81 | 111.03 | 109.71 | 110.45 | 393,724 | -0.38(-0.34%) |
Sep 15, 2021 | 109.14 | 111.12 | 108.96 | 110.82 | 527,478 | +1.39(+1.27%) |
Sep 14, 2021 | 110.57 | 110.57 | 108.97 | 109.44 | 497,093 | -0.98(-0.89%) |
Sep 13, 2021 | 110.07 | 110.86 | 109.33 | 110.41 | 388,523 | +1.03(+0.95%) |
Sep 10, 2021 | 111.48 | 112.05 | 109.34 | 109.38 | 411,852 | -1.74(-1.57%) |
Sep 09, 2021 | 112.07 | 113.56 | 111.04 | 111.12 | 440,310 | -0.92(-0.82%) |
Sep 08, 2021 | 111.02 | 112.91 | 110.61 | 112.04 | 387,660 | +0.75(+0.68%) |
Sep 07, 2021 | 113.10 | 113.10 | 111.21 | 111.29 | 383,258 | -1.54(-1.36%) |
Sep 03, 2021 | 114.01 | 114.01 | 112.46 | 112.83 | 397,453 | -0.97(-0.85%) |
Sep 02, 2021 | 114.09 | 114.39 | 113.26 | 113.80 | 368,418 | -0.05(-0.05%) |
Sep 01, 2021 | 114.99 | 114.99 | 113.11 | 113.85 | 393,360 | -1.14(-0.99%) |
Aug 31, 2021 | 114.32 | 115.81 | 113.95 | 114.99 | 559,950 | +0.42(+0.37%) |
Aug 30, 2021 | 115.84 | 115.87 | 114.53 | 114.57 | 296,256 | -1.35(-1.17%) |
Aug 27, 2021 | 114.22 | 116.02 | 114.22 | 115.92 | 361,000 | +1.70(+1.48%) |
Aug 26, 2021 | 116.94 | 116.94 | 114.18 | 114.22 | 363,257 | -2.12(-1.83%) |
Aug 25, 2021 | 115.04 | 117.10 | 114.77 | 116.35 | 485,085 | +1.60(+1.40%) |
Aug 24, 2021 | 115.24 | 115.53 | 114.58 | 114.75 | 291,664 | -0.11(-0.10%) |
Aug 23, 2021 | 115.09 | 116.19 | 114.44 | 114.86 | 336,215 | -0.05(-0.04%) |
Aug 20, 2021 | 113.64 | 115.31 | 113.01 | 114.90 | 397,049 | +1.51(+1.33%) |
Aug 19, 2021 | 112.04 | 114.11 | 111.98 | 113.39 | 398,383 | +0.52(+0.46%) |
Aug 18, 2021 | 113.92 | 115.00 | 112.78 | 112.87 | 375,244 | -1.48(-1.30%) |
Aug 17, 2021 | 114.36 | 114.88 | 113.29 | 114.36 | 352,044 | +0.62(+0.54%) |
Aug 16, 2021 | 112.41 | 113.81 | 111.49 | 113.74 | 371,519 | +0.62(+0.55%) |
Aug 13, 2021 | 114.01 | 114.01 | 112.77 | 113.11 | 368,472 | -0.42(-0.37%) |
Aug 12, 2021 | 113.25 | 113.77 | 112.14 | 113.53 | 345,858 | +0.54(+0.48%) |
Aug 11, 2021 | 112.57 | 113.17 | 111.85 | 112.99 | 387,455 | +0.80(+0.71%) |
Aug 10, 2021 | 111.33 | 112.83 | 111.14 | 112.19 | 538,215 | +0.72(+0.64%) |
Aug 09, 2021 | 111.15 | 111.83 | 110.36 | 111.47 | 296,551 | +0.32(+0.29%) |
Aug 06, 2021 | 109.60 | 111.48 | 109.60 | 111.16 | 468,859 | +2.70(+2.49%) |
Aug 05, 2021 | 109.49 | 110.02 | 107.00 | 108.46 | 582,312 | +0.46(+0.42%) |
Aug 04, 2021 | 110.11 | 110.62 | 107.75 | 108.00 | 749,601 | -2.83(-2.56%) |
Aug 03, 2021 | 111.54 | 111.80 | 109.26 | 110.83 | 408,389 | -0.16(-0.14%) |
Aug 02, 2021 | 110.64 | 112.46 | 110.18 | 110.99 | 647,656 | +1.15(+1.04%) |
Jul 30, 2021 | 107.81 | 111.00 | 107.81 | 109.84 | 1,267,917 | +0.17(+0.15%) |
Jul 29, 2021 | 108.10 | 110.45 | 106.62 | 109.68 | 915,183 | +3.73(+3.52%) |
Jul 28, 2021 | 108.52 | 108.52 | 105.19 | 105.95 | 569,593 | -2.19(-2.03%) |
Jul 27, 2021 | 107.97 | 108.63 | 106.67 | 108.14 | 592,397 | -0.67(-0.62%) |
Jul 26, 2021 | 107.40 | 109.20 | 107.40 | 108.81 | 485,280 | +1.42(+1.33%) |
Jul 23, 2021 | 107.80 | 108.41 | 106.62 | 107.39 | 434,679 | +0.20(+0.19%) |
Jul 22, 2021 | 109.13 | 109.13 | 107.05 | 107.18 | 376,859 | -2.44(-2.23%) |
Jul 21, 2021 | 110.29 | 111.09 | 109.49 | 109.62 | 347,612 | +0.44(+0.40%) |
Jul 20, 2021 | 106.71 | 110.08 | 106.71 | 109.18 | 531,111 | +2.83(+2.66%) |
Jul 19, 2021 | 108.43 | 108.95 | 105.61 | 106.35 | 503,845 | -4.10(-3.71%) |
Jul 16, 2021 | 110.74 | 111.12 | 109.93 | 110.45 | 403,696 | +0.04(+0.03%) |
Jul 15, 2021 | 109.07 | 110.84 | 108.63 | 110.41 | 417,235 | +0.46(+0.42%) |
Jul 14, 2021 | 111.28 | 111.97 | 109.20 | 109.96 | 425,244 | -0.66(-0.60%) |
Jul 13, 2021 | 111.64 | 111.64 | 110.53 | 110.62 | 517,390 | -1.03(-0.92%) |
Jul 12, 2021 | 109.73 | 112.17 | 109.40 | 111.64 | 597,355 | +0.88(+0.79%) |
Jul 09, 2021 | 108.33 | 110.88 | 107.61 | 110.77 | 835,745 | +4.76(+4.49%) |
Jul 08, 2021 | 107.80 | 108.20 | 105.59 | 106.00 | 650,611 | -3.21(-2.94%) |
Jul 07, 2021 | 107.78 | 109.34 | 107.78 | 109.21 | 412,406 | +0.76(+0.70%) |
Jul 06, 2021 | 107.55 | 109.80 | 106.53 | 108.45 | 581,134 | -1.36(-1.24%) |
Jul 02, 2021 | 109.76 | 109.93 | 108.93 | 109.81 | 315,220 | -0.08(-0.07%) |