Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.10 | 109.47 | 106.46 | 107.00 | 649,419 | -1.31(-1.21%) |
Sep 29, 2021 | 106.55 | 108.84 | 106.12 | 108.30 | 325,525 | +2.41(+2.28%) |
Sep 28, 2021 | 108.67 | 108.88 | 105.46 | 105.89 | 373,188 | -3.24(-2.97%) |
Sep 27, 2021 | 106.80 | 109.68 | 106.59 | 109.13 | 252,655 | +1.66(+1.55%) |
Sep 24, 2021 | 107.57 | 109.06 | 107.02 | 107.47 | 158,342 | -0.92(-0.85%) |
Sep 23, 2021 | 107.00 | 109.23 | 106.19 | 108.39 | 448,473 | +1.71(+1.60%) |
Sep 22, 2021 | 107.05 | 108.88 | 106.51 | 106.68 | 550,796 | +0.31(+0.29%) |
Sep 21, 2021 | 107.30 | 107.75 | 105.28 | 106.37 | 496,700 | -0.06(-0.06%) |
Sep 20, 2021 | 104.50 | 107.39 | 103.50 | 106.43 | 607,004 | -0.36(-0.33%) |
Sep 17, 2021 | 105.00 | 107.34 | 104.55 | 106.79 | 1,369,279 | +1.84(+1.75%) |
Sep 16, 2021 | 104.28 | 105.42 | 102.41 | 104.95 | 869,075 | +0.32(+0.30%) |
Sep 15, 2021 | 106.88 | 107.57 | 101.53 | 104.63 | 1,779,146 | -6.97(-6.25%) |
Sep 14, 2021 | 114.36 | 114.36 | 110.50 | 111.61 | 283,471 | -2.55(-2.24%) |
Sep 13, 2021 | 116.90 | 118.57 | 113.80 | 114.16 | 259,283 | -1.89(-1.63%) |
Sep 10, 2021 | 116.08 | 118.07 | 114.61 | 116.05 | 345,217 | +0.45(+0.39%) |
Sep 09, 2021 | 114.86 | 117.14 | 113.57 | 115.59 | 431,599 | +0.81(+0.71%) |
Sep 08, 2021 | 114.41 | 115.33 | 113.25 | 114.78 | 209,354 | -0.43(-0.37%) |
Sep 07, 2021 | 115.51 | 116.69 | 115.20 | 115.21 | 310,926 | +0.05(+0.04%) |
Sep 03, 2021 | 113.96 | 115.68 | 113.26 | 115.16 | 192,461 | +0.76(+0.67%) |
Sep 02, 2021 | 110.91 | 115.04 | 109.63 | 114.39 | 386,801 | +4.46(+4.06%) |
Sep 01, 2021 | 113.27 | 113.94 | 109.85 | 109.93 | 431,950 | -2.98(-2.64%) |
Aug 31, 2021 | 115.49 | 115.49 | 112.17 | 112.91 | 498,415 | -2.02(-1.76%) |
Aug 30, 2021 | 116.89 | 117.67 | 114.31 | 114.93 | 339,432 | -1.68(-1.44%) |
Aug 27, 2021 | 115.08 | 117.06 | 114.88 | 116.61 | 347,192 | +2.17(+1.90%) |
Aug 26, 2021 | 119.14 | 119.14 | 114.28 | 114.44 | 227,530 | -4.92(-4.12%) |
Aug 25, 2021 | 117.14 | 120.23 | 117.05 | 119.36 | 317,068 | +2.62(+2.24%) |
Aug 24, 2021 | 115.82 | 116.88 | 115.67 | 116.74 | 169,913 | +1.34(+1.16%) |
Aug 23, 2021 | 113.40 | 115.79 | 113.29 | 115.39 | 347,945 | +3.25(+2.90%) |
Aug 20, 2021 | 110.57 | 112.50 | 110.38 | 112.14 | 223,298 | +2.40(+2.19%) |
Aug 19, 2021 | 110.75 | 112.10 | 108.97 | 109.74 | 214,673 | -2.61(-2.32%) |
Aug 18, 2021 | 111.17 | 113.24 | 110.74 | 112.35 | 283,489 | +1.41(+1.27%) |
Aug 17, 2021 | 112.29 | 112.95 | 109.71 | 110.94 | 230,863 | -2.16(-1.91%) |
Aug 16, 2021 | 113.97 | 114.50 | 112.28 | 113.10 | 283,131 | -1.49(-1.30%) |
Aug 13, 2021 | 116.19 | 117.03 | 113.89 | 114.59 | 209,303 | -1.85(-1.59%) |
Aug 12, 2021 | 117.91 | 119.14 | 116.04 | 116.44 | 265,284 | -0.85(-0.72%) |
Aug 11, 2021 | 116.14 | 118.03 | 115.22 | 117.29 | 229,550 | +1.74(+1.51%) |
Aug 10, 2021 | 113.33 | 116.79 | 113.13 | 115.55 | 393,906 | +2.14(+1.89%) |
Aug 09, 2021 | 113.91 | 115.84 | 112.78 | 113.41 | 299,754 | -0.95(-0.83%) |
Aug 06, 2021 | 115.31 | 117.60 | 113.20 | 114.36 | 575,726 | +0.31(+0.27%) |
Aug 05, 2021 | 115.67 | 118.20 | 112.72 | 114.05 | 721,429 | -6.57(-5.45%) |
Aug 04, 2021 | 120.43 | 121.85 | 119.25 | 120.62 | 306,001 | -0.34(-0.28%) |
Aug 03, 2021 | 118.42 | 121.11 | 116.26 | 120.96 | 276,576 | +2.15(+1.81%) |
Aug 02, 2021 | 121.43 | 123.51 | 118.39 | 118.80 | 407,329 | -1.85(-1.53%) |
Jul 30, 2021 | 119.65 | 121.52 | 118.84 | 120.65 | 337,407 | +0.45(+0.38%) |
Jul 29, 2021 | 119.94 | 123.04 | 119.79 | 120.20 | 492,474 | +1.08(+0.90%) |
Jul 28, 2021 | 119.30 | 120.16 | 117.78 | 119.12 | 224,606 | +0.01(+0.01%) |
Jul 27, 2021 | 118.76 | 120.20 | 117.33 | 119.11 | 243,323 | -0.61(-0.51%) |
Jul 26, 2021 | 119.57 | 121.33 | 118.65 | 119.72 | 403,088 | -0.17(-0.14%) |
Jul 23, 2021 | 117.53 | 119.93 | 117.13 | 119.89 | 403,068 | +1.72(+1.46%) |
Jul 22, 2021 | 120.84 | 120.84 | 116.40 | 118.17 | 378,245 | -2.63(-2.18%) |
Jul 21, 2021 | 117.36 | 121.21 | 117.36 | 120.80 | 616,958 | +3.89(+3.33%) |
Jul 20, 2021 | 112.91 | 117.50 | 112.84 | 116.91 | 508,638 | +4.50(+4.00%) |
Jul 19, 2021 | 109.11 | 112.48 | 108.21 | 112.41 | 566,293 | +0.48(+0.43%) |
Jul 16, 2021 | 112.62 | 113.55 | 111.53 | 111.92 | 301,501 | -0.35(-0.31%) |
Jul 15, 2021 | 111.19 | 113.71 | 111.01 | 112.27 | 272,609 | -0.05(-0.04%) |
Jul 14, 2021 | 115.18 | 115.85 | 112.23 | 112.32 | 301,129 | -2.67(-2.32%) |
Jul 13, 2021 | 115.52 | 115.94 | 114.47 | 114.99 | 261,098 | -1.58(-1.36%) |
Jul 12, 2021 | 114.45 | 117.70 | 114.12 | 116.57 | 395,133 | +2.00(+1.74%) |
Jul 09, 2021 | 113.11 | 115.06 | 112.50 | 114.57 | 225,796 | +2.81(+2.51%) |
Jul 08, 2021 | 111.32 | 113.27 | 109.90 | 111.77 | 269,298 | -2.17(-1.91%) |
Jul 07, 2021 | 112.81 | 114.85 | 112.50 | 113.94 | 276,624 | +1.04(+0.92%) |
Jul 06, 2021 | 114.35 | 114.35 | 111.57 | 112.90 | 612,309 | -1.25(-1.10%) |
Jul 02, 2021 | 114.20 | 115.27 | 113.43 | 114.16 | 336,697 | -0.05(-0.04%) |