Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.46 | 101.92 | 99.02 | 99.39 | 463,199 | -1.44(-1.43%) |
Sep 29, 2021 | 101.23 | 102.03 | 100.49 | 100.83 | 480,481 | -0.19(-0.19%) |
Sep 28, 2021 | 102.45 | 103.38 | 100.37 | 101.03 | 270,074 | -1.29(-1.26%) |
Sep 27, 2021 | 101.32 | 103.63 | 101.12 | 102.32 | 311,056 | +1.61(+1.59%) |
Sep 24, 2021 | 100.89 | 102.23 | 100.63 | 100.71 | 348,190 | -0.83(-0.81%) |
Sep 23, 2021 | 99.37 | 102.69 | 99.37 | 101.54 | 423,279 | +2.17(+2.18%) |
Sep 22, 2021 | 99.25 | 101.11 | 98.35 | 99.37 | 625,828 | +1.58(+1.61%) |
Sep 21, 2021 | 99.78 | 100.22 | 97.44 | 97.79 | 838,136 | -1.53(-1.54%) |
Sep 20, 2021 | 99.46 | 100.57 | 97.80 | 99.33 | 366,785 | -2.28(-2.24%) |
Sep 17, 2021 | 103.89 | 105.50 | 100.74 | 101.60 | 1,076,967 | -5.90(-5.49%) |
Sep 16, 2021 | 109.24 | 110.01 | 107.33 | 107.50 | 316,520 | -1.66(-1.52%) |
Sep 15, 2021 | 108.34 | 109.43 | 106.68 | 109.17 | 336,789 | +1.30(+1.21%) |
Sep 14, 2021 | 109.67 | 109.67 | 107.34 | 107.86 | 372,481 | -0.97(-0.89%) |
Sep 13, 2021 | 109.63 | 109.76 | 107.85 | 108.84 | 239,883 | +0.41(+0.38%) |
Sep 10, 2021 | 110.70 | 110.70 | 108.11 | 108.42 | 285,869 | -1.58(-1.44%) |
Sep 09, 2021 | 109.75 | 111.43 | 109.58 | 110.00 | 228,079 | +0.42(+0.39%) |
Sep 08, 2021 | 109.58 | 110.30 | 108.86 | 109.58 | 238,171 | +0.12(+0.11%) |
Sep 07, 2021 | 111.46 | 111.84 | 109.27 | 109.46 | 358,200 | -2.72(-2.42%) |
Sep 03, 2021 | 113.15 | 113.58 | 112.08 | 112.18 | 268,553 | -1.36(-1.20%) |
Sep 02, 2021 | 111.74 | 113.54 | 111.54 | 113.54 | 215,820 | +1.99(+1.79%) |
Sep 01, 2021 | 111.91 | 112.31 | 109.38 | 111.54 | 350,985 | +0.09(+0.08%) |
Aug 31, 2021 | 111.31 | 113.67 | 110.97 | 111.45 | 526,149 | +0.16(+0.14%) |
Aug 30, 2021 | 111.76 | 111.89 | 110.34 | 111.30 | 279,431 | -0.09(-0.08%) |
Aug 27, 2021 | 110.65 | 112.24 | 110.59 | 111.39 | 465,473 | +0.60(+0.54%) |
Aug 26, 2021 | 112.79 | 112.79 | 110.57 | 110.79 | 280,685 | -0.90(-0.81%) |
Aug 25, 2021 | 112.05 | 112.91 | 110.97 | 111.69 | 322,760 | +0.55(+0.50%) |
Aug 24, 2021 | 111.98 | 112.66 | 110.52 | 111.14 | 406,810 | +0.79(+0.71%) |
Aug 23, 2021 | 110.64 | 111.93 | 109.81 | 110.35 | 305,974 | +0.76(+0.70%) |
Aug 20, 2021 | 108.95 | 109.68 | 108.13 | 109.59 | 255,586 | +0.91(+0.84%) |
Aug 19, 2021 | 108.65 | 109.53 | 107.46 | 108.68 | 457,393 | -1.38(-1.25%) |
Aug 18, 2021 | 111.98 | 113.10 | 110.04 | 110.06 | 286,399 | -2.53(-2.25%) |
Aug 17, 2021 | 112.24 | 112.66 | 110.74 | 112.59 | 320,739 | -0.22(-0.20%) |
Aug 16, 2021 | 112.52 | 113.09 | 111.63 | 112.81 | 301,324 | +0.01(+0.01%) |
Aug 13, 2021 | 112.93 | 113.46 | 111.86 | 112.80 | 268,236 | +0.22(+0.20%) |
Aug 12, 2021 | 112.53 | 112.61 | 111.05 | 112.58 | 231,588 | +0.85(+0.76%) |
Aug 11, 2021 | 109.80 | 111.75 | 109.41 | 111.73 | 274,580 | +1.90(+1.73%) |
Aug 10, 2021 | 107.99 | 110.27 | 107.95 | 109.83 | 210,388 | +1.52(+1.40%) |
Aug 09, 2021 | 109.29 | 109.29 | 107.84 | 108.31 | 353,541 | +0.06(+0.06%) |
Aug 06, 2021 | 108.19 | 108.98 | 107.61 | 108.25 | 277,198 | +1.47(+1.38%) |
Aug 05, 2021 | 106.49 | 107.39 | 106.19 | 106.78 | 297,577 | +0.95(+0.90%) |
Aug 04, 2021 | 106.81 | 107.73 | 105.34 | 105.83 | 410,791 | -2.02(-1.87%) |
Aug 03, 2021 | 107.70 | 108.30 | 106.81 | 107.84 | 323,195 | +0.10(+0.09%) |
Aug 02, 2021 | 109.73 | 110.65 | 107.50 | 107.74 | 460,068 | -1.10(-1.01%) |
Jul 30, 2021 | 107.95 | 109.65 | 107.94 | 108.84 | 538,057 | +0.18(+0.17%) |
Jul 29, 2021 | 106.97 | 108.96 | 106.68 | 108.66 | 496,761 | +2.58(+2.43%) |
Jul 28, 2021 | 105.10 | 106.62 | 103.90 | 106.08 | 389,133 | +1.46(+1.39%) |
Jul 27, 2021 | 103.51 | 104.64 | 103.05 | 104.62 | 380,552 | +0.57(+0.55%) |
Jul 26, 2021 | 103.27 | 104.31 | 102.83 | 104.05 | 454,006 | +0.78(+0.76%) |
Jul 23, 2021 | 101.46 | 103.29 | 101.14 | 103.27 | 719,250 | +3.44(+3.45%) |
Jul 22, 2021 | 100.64 | 100.66 | 99.05 | 99.83 | 398,724 | -0.97(-0.97%) |
Jul 21, 2021 | 100.65 | 102.31 | 99.69 | 100.81 | 629,622 | +1.78(+1.80%) |
Jul 20, 2021 | 102.81 | 102.92 | 96.39 | 99.02 | 992,472 | -3.18(-3.11%) |
Jul 19, 2021 | 101.89 | 102.58 | 99.98 | 102.20 | 703,022 | -2.06(-1.98%) |
Jul 16, 2021 | 106.88 | 107.33 | 104.10 | 104.27 | 319,829 | -1.80(-1.70%) |
Jul 15, 2021 | 106.17 | 107.22 | 105.49 | 106.06 | 376,568 | -1.36(-1.27%) |
Jul 14, 2021 | 106.95 | 108.01 | 106.69 | 107.42 | 374,578 | +0.86(+0.81%) |
Jul 13, 2021 | 107.82 | 108.57 | 106.52 | 106.56 | 420,622 | -0.50(-0.46%) |
Jul 12, 2021 | 106.07 | 107.27 | 105.04 | 107.06 | 332,107 | +0.51(+0.48%) |
Jul 09, 2021 | 106.62 | 107.60 | 105.49 | 106.54 | 340,813 | +1.82(+1.74%) |
Jul 08, 2021 | 104.87 | 106.12 | 103.58 | 104.72 | 331,271 | -2.27(-2.12%) |
Jul 07, 2021 | 106.02 | 107.80 | 104.94 | 106.99 | 588,248 | +0.82(+0.77%) |
Jul 06, 2021 | 108.47 | 108.62 | 104.79 | 106.17 | 382,639 | -2.30(-2.12%) |
Jul 02, 2021 | 109.38 | 109.38 | 107.89 | 108.48 | 247,302 | -0.93(-0.85%) |