Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.00 | 109.37 | 106.36 | 106.90 | 650,019 | -1.30(-1.21%) |
Sep 29, 2021 | 106.45 | 108.73 | 106.02 | 108.20 | 325,826 | +2.41(+2.28%) |
Sep 28, 2021 | 108.57 | 108.78 | 105.36 | 105.79 | 373,534 | -3.24(-2.97%) |
Sep 27, 2021 | 106.70 | 109.58 | 106.49 | 109.03 | 252,889 | +1.66(+1.55%) |
Sep 24, 2021 | 107.47 | 108.96 | 106.92 | 107.37 | 158,489 | -0.92(-0.85%) |
Sep 23, 2021 | 106.90 | 109.13 | 106.10 | 108.29 | 448,888 | +1.71(+1.60%) |
Sep 22, 2021 | 106.95 | 108.78 | 106.41 | 106.58 | 551,306 | +0.31(+0.29%) |
Sep 21, 2021 | 107.20 | 107.65 | 105.19 | 106.27 | 497,159 | -0.06(-0.06%) |
Sep 20, 2021 | 104.41 | 107.29 | 103.40 | 106.33 | 607,566 | -0.35(-0.33%) |
Sep 17, 2021 | 104.90 | 107.24 | 104.46 | 106.69 | 1,370,546 | +1.84(+1.75%) |
Sep 16, 2021 | 104.18 | 105.33 | 102.31 | 104.85 | 869,879 | +0.32(+0.30%) |
Sep 15, 2021 | 106.78 | 107.47 | 101.43 | 104.53 | 1,780,792 | -6.97(-6.25%) |
Sep 14, 2021 | 114.26 | 114.26 | 110.40 | 111.50 | 283,734 | -2.55(-2.24%) |
Sep 13, 2021 | 116.79 | 118.46 | 113.69 | 114.05 | 259,523 | -1.89(-1.63%) |
Sep 10, 2021 | 115.97 | 117.97 | 114.51 | 115.94 | 345,536 | +0.45(+0.39%) |
Sep 09, 2021 | 114.75 | 117.04 | 113.47 | 115.48 | 431,999 | +0.81(+0.71%) |
Sep 08, 2021 | 114.30 | 115.23 | 113.14 | 114.67 | 209,548 | -0.42(-0.37%) |
Sep 07, 2021 | 115.41 | 116.59 | 115.09 | 115.10 | 311,214 | +0.05(+0.04%) |
Sep 03, 2021 | 113.85 | 115.57 | 113.15 | 115.05 | 192,639 | +0.76(+0.67%) |
Sep 02, 2021 | 110.81 | 114.93 | 109.53 | 114.29 | 387,159 | +4.46(+4.06%) |
Sep 01, 2021 | 113.16 | 113.83 | 109.75 | 109.83 | 432,350 | -2.98(-2.64%) |
Aug 31, 2021 | 115.39 | 115.39 | 112.06 | 112.81 | 498,876 | -2.02(-1.76%) |
Aug 30, 2021 | 116.79 | 117.56 | 114.20 | 114.82 | 339,746 | -1.68(-1.44%) |
Aug 27, 2021 | 114.97 | 116.95 | 114.77 | 116.50 | 347,513 | +2.17(+1.90%) |
Aug 26, 2021 | 119.03 | 119.03 | 114.17 | 114.33 | 227,741 | -4.92(-4.12%) |
Aug 25, 2021 | 117.03 | 120.11 | 116.94 | 119.25 | 317,361 | +2.62(+2.24%) |
Aug 24, 2021 | 115.71 | 116.77 | 115.56 | 116.63 | 170,070 | +1.34(+1.16%) |
Aug 23, 2021 | 113.29 | 115.68 | 113.18 | 115.29 | 348,267 | +3.25(+2.90%) |
Aug 20, 2021 | 110.47 | 112.39 | 110.28 | 112.04 | 223,505 | +2.40(+2.19%) |
Aug 19, 2021 | 110.65 | 112.00 | 108.87 | 109.64 | 214,871 | -2.61(-2.32%) |
Aug 18, 2021 | 111.07 | 113.13 | 110.64 | 112.25 | 283,751 | +1.41(+1.27%) |
Aug 17, 2021 | 112.19 | 112.85 | 109.61 | 110.83 | 231,077 | -2.16(-1.91%) |
Aug 16, 2021 | 113.86 | 114.40 | 112.17 | 113.00 | 283,393 | -1.49(-1.30%) |
Aug 13, 2021 | 116.09 | 116.92 | 113.79 | 114.49 | 209,497 | -1.85(-1.59%) |
Aug 12, 2021 | 117.80 | 119.03 | 115.93 | 116.33 | 265,530 | -0.85(-0.72%) |
Aug 11, 2021 | 116.04 | 117.92 | 115.11 | 117.18 | 229,762 | +1.74(+1.50%) |
Aug 10, 2021 | 113.22 | 116.68 | 113.03 | 115.44 | 394,270 | +2.14(+1.89%) |
Aug 09, 2021 | 113.81 | 115.73 | 112.68 | 113.30 | 300,031 | -0.95(-0.83%) |
Aug 06, 2021 | 115.21 | 117.49 | 113.09 | 114.25 | 576,259 | +0.31(+0.27%) |
Aug 05, 2021 | 115.56 | 118.09 | 112.61 | 113.94 | 722,097 | -6.56(-5.45%) |
Aug 04, 2021 | 120.32 | 121.73 | 119.14 | 120.51 | 306,284 | -0.34(-0.28%) |
Aug 03, 2021 | 118.31 | 121.00 | 116.16 | 120.84 | 276,832 | +2.15(+1.81%) |
Aug 02, 2021 | 121.32 | 123.39 | 118.28 | 118.69 | 407,706 | -1.85(-1.53%) |
Jul 30, 2021 | 119.54 | 121.41 | 118.73 | 120.54 | 337,719 | +0.45(+0.38%) |
Jul 29, 2021 | 119.83 | 122.93 | 119.68 | 120.08 | 492,929 | +1.08(+0.90%) |
Jul 28, 2021 | 119.19 | 120.05 | 117.68 | 119.01 | 224,813 | +0.01(+0.01%) |
Jul 27, 2021 | 118.65 | 120.09 | 117.22 | 119.00 | 243,548 | -0.61(-0.51%) |
Jul 26, 2021 | 119.46 | 121.22 | 118.55 | 119.61 | 403,461 | -0.17(-0.14%) |
Jul 23, 2021 | 117.42 | 119.82 | 117.02 | 119.78 | 403,441 | +1.72(+1.46%) |
Jul 22, 2021 | 120.73 | 120.73 | 116.29 | 118.06 | 378,595 | -2.63(-2.18%) |
Jul 21, 2021 | 117.25 | 121.10 | 117.25 | 120.69 | 617,528 | +3.89(+3.33%) |
Jul 20, 2021 | 112.81 | 117.39 | 112.74 | 116.80 | 509,109 | +4.49(+4.00%) |
Jul 19, 2021 | 109.01 | 112.37 | 108.11 | 112.31 | 566,817 | +0.48(+0.43%) |
Jul 16, 2021 | 112.51 | 113.44 | 111.43 | 111.82 | 301,780 | -0.35(-0.31%) |
Jul 15, 2021 | 111.09 | 113.61 | 110.90 | 112.17 | 272,861 | -0.05(-0.04%) |
Jul 14, 2021 | 115.07 | 115.74 | 112.13 | 112.22 | 301,407 | -2.67(-2.32%) |
Jul 13, 2021 | 115.42 | 115.83 | 114.37 | 114.88 | 261,339 | -1.58(-1.36%) |
Jul 12, 2021 | 114.35 | 117.59 | 114.01 | 116.46 | 395,499 | +2.00(+1.74%) |
Jul 09, 2021 | 113.01 | 114.95 | 112.39 | 114.47 | 226,005 | +2.80(+2.51%) |
Jul 08, 2021 | 111.22 | 113.16 | 109.80 | 111.66 | 269,547 | -2.17(-1.91%) |
Jul 07, 2021 | 112.71 | 114.74 | 112.40 | 113.83 | 276,880 | +1.04(+0.92%) |
Jul 06, 2021 | 114.24 | 114.24 | 111.47 | 112.80 | 612,875 | -1.25(-1.10%) |
Jul 02, 2021 | 114.09 | 115.17 | 113.33 | 114.05 | 337,009 | -0.05(-0.04%) |