Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.61 | 106.21 | 104.74 | 104.76 | 630,730 | -0.41(-0.39%) |
Sep 29, 2021 | 106.21 | 106.46 | 105.12 | 105.17 | 393,455 | -0.55(-0.52%) |
Sep 28, 2021 | 106.12 | 106.94 | 105.56 | 105.72 | 424,088 | -1.65(-1.54%) |
Sep 27, 2021 | 108.71 | 108.82 | 106.14 | 107.37 | 383,973 | -1.71(-1.57%) |
Sep 24, 2021 | 107.26 | 109.17 | 107.01 | 109.07 | 532,516 | +1.38(+1.28%) |
Sep 23, 2021 | 111.75 | 111.80 | 107.58 | 107.70 | 593,903 | -2.67(-2.42%) |
Sep 22, 2021 | 110.29 | 111.28 | 110.02 | 110.37 | 399,658 | +0.08(+0.08%) |
Sep 21, 2021 | 110.27 | 111.45 | 109.92 | 110.29 | 355,104 | +0.62(+0.56%) |
Sep 20, 2021 | 109.81 | 110.17 | 108.39 | 109.67 | 362,175 | -1.53(-1.37%) |
Sep 17, 2021 | 111.37 | 112.20 | 111.02 | 111.20 | 498,572 | -0.77(-0.69%) |
Sep 16, 2021 | 112.75 | 112.84 | 111.84 | 111.97 | 296,469 | -0.86(-0.76%) |
Sep 15, 2021 | 112.36 | 113.08 | 111.91 | 112.83 | 459,431 | +0.49(+0.44%) |
Sep 14, 2021 | 113.05 | 113.61 | 112.28 | 112.33 | 400,367 | -0.68(-0.60%) |
Sep 13, 2021 | 113.25 | 113.95 | 112.69 | 113.02 | 240,440 | +0.53(+0.47%) |
Sep 10, 2021 | 112.76 | 113.16 | 112.44 | 112.49 | 401,302 | +0.11(+0.10%) |
Sep 09, 2021 | 112.91 | 113.02 | 112.16 | 112.37 | 398,350 | -0.67(-0.60%) |
Sep 08, 2021 | 111.33 | 113.31 | 111.23 | 113.05 | 473,011 | +1.43(+1.28%) |
Sep 07, 2021 | 112.81 | 112.81 | 111.59 | 111.61 | 329,899 | -1.03(-0.92%) |
Sep 03, 2021 | 112.37 | 113.23 | 112.24 | 112.65 | 356,369 | -0.61(-0.54%) |
Sep 02, 2021 | 113.78 | 114.08 | 113.22 | 113.25 | 568,740 | +0.29(+0.26%) |
Sep 01, 2021 | 110.86 | 113.46 | 110.86 | 112.96 | 566,748 | +2.15(+1.94%) |
Aug 31, 2021 | 110.52 | 111.89 | 110.35 | 110.81 | 639,939 | +0.64(+0.58%) |
Aug 30, 2021 | 109.42 | 110.74 | 109.39 | 110.16 | 274,527 | +0.75(+0.68%) |
Aug 27, 2021 | 108.62 | 109.97 | 108.26 | 109.42 | 538,029 | +1.07(+0.99%) |
Aug 26, 2021 | 108.81 | 109.31 | 108.31 | 108.34 | 374,332 | -0.18(-0.17%) |
Aug 25, 2021 | 107.75 | 108.77 | 107.51 | 108.52 | 527,064 | +0.43(+0.39%) |
Aug 24, 2021 | 108.80 | 108.91 | 107.99 | 108.10 | 503,050 | -0.70(-0.64%) |
Aug 23, 2021 | 108.45 | 109.21 | 107.96 | 108.80 | 365,500 | +0.64(+0.60%) |
Aug 20, 2021 | 107.13 | 108.50 | 106.45 | 108.15 | 389,183 | +1.18(+1.10%) |
Aug 19, 2021 | 106.16 | 107.58 | 105.83 | 106.98 | 413,666 | -0.12(-0.11%) |
Aug 18, 2021 | 109.22 | 109.22 | 106.96 | 107.10 | 679,150 | -1.54(-1.42%) |
Aug 17, 2021 | 108.63 | 109.25 | 108.02 | 108.64 | 1,537,782 | -0.25(-0.23%) |
Aug 16, 2021 | 107.85 | 108.91 | 107.06 | 108.90 | 432,346 | +1.04(+0.96%) |
Aug 13, 2021 | 107.27 | 108.10 | 107.24 | 107.86 | 187,096 | +0.58(+0.54%) |
Aug 12, 2021 | 107.39 | 107.41 | 106.52 | 107.28 | 308,636 | -0.09(-0.08%) |
Aug 11, 2021 | 107.29 | 108.44 | 106.88 | 107.36 | 641,511 | +1.06(+1.00%) |
Aug 10, 2021 | 104.37 | 107.18 | 104.16 | 106.30 | 828,313 | +1.91(+1.83%) |
Aug 09, 2021 | 105.84 | 105.84 | 104.30 | 104.39 | 509,635 | -1.09(-1.03%) |
Aug 06, 2021 | 104.10 | 105.58 | 103.57 | 105.48 | 887,072 | +0.01(+0.01%) |
Aug 05, 2021 | 102.40 | 106.40 | 101.80 | 105.47 | 1,529,417 | +5.95(+5.98%) |
Aug 04, 2021 | 98.90 | 99.83 | 98.86 | 99.52 | 392,925 | +0.48(+0.48%) |
Aug 03, 2021 | 99.27 | 99.95 | 98.39 | 99.04 | 469,736 | +0.08(+0.09%) |
Aug 02, 2021 | 99.80 | 100.03 | 98.94 | 98.95 | 247,349 | -0.74(-0.75%) |
Jul 30, 2021 | 99.32 | 99.98 | 99.14 | 99.70 | 286,619 | +0.38(+0.38%) |
Jul 29, 2021 | 98.34 | 99.61 | 98.34 | 99.32 | 357,174 | +1.19(+1.21%) |
Jul 28, 2021 | 98.05 | 98.62 | 97.83 | 98.14 | 420,991 | -0.12(-0.12%) |
Jul 27, 2021 | 97.83 | 98.61 | 97.28 | 98.26 | 224,867 | +0.47(+0.48%) |
Jul 26, 2021 | 98.00 | 98.00 | 97.06 | 97.79 | 204,323 | -0.55(-0.55%) |
Jul 23, 2021 | 97.96 | 98.47 | 97.57 | 98.33 | 157,879 | +0.82(+0.84%) |
Jul 22, 2021 | 97.60 | 97.92 | 97.32 | 97.52 | 198,322 | +0.02(+0.02%) |
Jul 21, 2021 | 96.50 | 97.67 | 96.49 | 97.50 | 293,442 | +0.97(+1.00%) |
Jul 20, 2021 | 94.68 | 96.85 | 94.68 | 96.53 | 365,015 | +1.84(+1.95%) |
Jul 19, 2021 | 95.60 | 95.78 | 93.60 | 94.68 | 338,750 | -1.62(-1.68%) |
Jul 16, 2021 | 95.22 | 96.69 | 94.94 | 96.30 | 342,150 | +1.29(+1.36%) |
Jul 15, 2021 | 95.31 | 95.80 | 94.86 | 95.01 | 366,599 | -0.27(-0.29%) |
Jul 14, 2021 | 95.40 | 95.40 | 94.95 | 95.29 | 162,375 | +0.18(+0.19%) |
Jul 13, 2021 | 95.46 | 95.46 | 94.74 | 95.11 | 163,137 | -0.18(-0.19%) |
Jul 12, 2021 | 96.04 | 96.04 | 94.89 | 95.29 | 356,355 | -0.15(-0.16%) |
Jul 09, 2021 | 94.04 | 95.55 | 94.04 | 95.44 | 232,483 | +1.26(+1.34%) |
Jul 08, 2021 | 94.21 | 94.35 | 93.32 | 94.18 | 232,991 | -0.81(-0.85%) |
Jul 07, 2021 | 94.02 | 95.09 | 93.87 | 94.98 | 256,840 | +1.32(+1.41%) |
Jul 06, 2021 | 93.90 | 93.90 | 92.51 | 93.67 | 237,904 | -0.41(-0.44%) |
Jul 02, 2021 | 93.88 | 94.13 | 93.61 | 94.08 | 205,772 | +0.70(+0.75%) |