Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.58 | 106.18 | 104.71 | 104.73 | 630,896 | -0.41(-0.39%) |
Sep 29, 2021 | 106.18 | 106.43 | 105.09 | 105.14 | 393,559 | -0.55(-0.52%) |
Sep 28, 2021 | 106.10 | 106.91 | 105.53 | 105.69 | 424,199 | -1.65(-1.54%) |
Sep 27, 2021 | 108.68 | 108.79 | 106.11 | 107.34 | 384,075 | -1.71(-1.56%) |
Sep 24, 2021 | 107.23 | 109.14 | 106.98 | 109.04 | 532,656 | +1.37(+1.28%) |
Sep 23, 2021 | 111.72 | 111.78 | 107.55 | 107.67 | 594,059 | -2.67(-2.42%) |
Sep 22, 2021 | 110.26 | 111.25 | 109.99 | 110.34 | 399,763 | +0.09(+0.08%) |
Sep 21, 2021 | 110.24 | 111.42 | 109.89 | 110.26 | 355,198 | +0.62(+0.56%) |
Sep 20, 2021 | 109.78 | 110.14 | 108.36 | 109.64 | 362,270 | -1.53(-1.37%) |
Sep 17, 2021 | 111.34 | 112.17 | 110.99 | 111.17 | 498,703 | -0.77(-0.69%) |
Sep 16, 2021 | 112.72 | 112.81 | 111.81 | 111.94 | 296,547 | -0.86(-0.76%) |
Sep 15, 2021 | 112.33 | 113.05 | 111.88 | 112.80 | 459,552 | +0.49(+0.44%) |
Sep 14, 2021 | 113.02 | 113.58 | 112.25 | 112.31 | 400,473 | -0.68(-0.60%) |
Sep 13, 2021 | 113.22 | 113.92 | 112.66 | 112.99 | 240,503 | +0.53(+0.47%) |
Sep 10, 2021 | 112.73 | 113.13 | 112.41 | 112.46 | 401,408 | +0.11(+0.10%) |
Sep 09, 2021 | 112.88 | 112.99 | 112.14 | 112.34 | 398,455 | -0.67(-0.60%) |
Sep 08, 2021 | 111.30 | 113.28 | 111.21 | 113.02 | 473,136 | +1.43(+1.28%) |
Sep 07, 2021 | 112.78 | 112.78 | 111.56 | 111.58 | 329,986 | -1.03(-0.92%) |
Sep 03, 2021 | 112.34 | 113.20 | 112.21 | 112.62 | 356,463 | -0.61(-0.54%) |
Sep 02, 2021 | 113.75 | 114.05 | 113.19 | 113.22 | 568,889 | +0.29(+0.26%) |
Sep 01, 2021 | 110.83 | 113.43 | 110.83 | 112.93 | 566,898 | +2.15(+1.94%) |
Aug 31, 2021 | 110.48 | 111.86 | 110.32 | 110.78 | 640,107 | +0.64(+0.58%) |
Aug 30, 2021 | 109.39 | 110.71 | 109.36 | 110.14 | 274,599 | +0.75(+0.68%) |
Aug 27, 2021 | 108.59 | 109.94 | 108.23 | 109.39 | 538,171 | +1.07(+0.99%) |
Aug 26, 2021 | 108.78 | 109.28 | 108.28 | 108.31 | 374,431 | -0.18(-0.17%) |
Aug 25, 2021 | 107.72 | 108.74 | 107.48 | 108.50 | 527,203 | +0.43(+0.40%) |
Aug 24, 2021 | 108.77 | 108.88 | 107.96 | 108.07 | 503,182 | -0.70(-0.65%) |
Aug 23, 2021 | 108.42 | 109.18 | 107.94 | 108.77 | 365,596 | +0.64(+0.60%) |
Aug 20, 2021 | 107.10 | 108.47 | 106.42 | 108.12 | 389,286 | +1.18(+1.10%) |
Aug 19, 2021 | 106.13 | 107.56 | 105.80 | 106.95 | 413,775 | -0.12(-0.12%) |
Aug 18, 2021 | 109.20 | 109.20 | 106.93 | 107.07 | 679,329 | -1.54(-1.42%) |
Aug 17, 2021 | 108.61 | 109.23 | 107.99 | 108.61 | 1,538,187 | -0.25(-0.23%) |
Aug 16, 2021 | 107.82 | 108.88 | 107.03 | 108.87 | 432,460 | +1.03(+0.96%) |
Aug 13, 2021 | 107.24 | 108.07 | 107.21 | 107.83 | 187,145 | +0.58(+0.54%) |
Aug 12, 2021 | 107.36 | 107.38 | 106.49 | 107.25 | 308,717 | -0.08(-0.08%) |
Aug 11, 2021 | 107.26 | 108.42 | 106.86 | 107.33 | 641,680 | +1.06(+1.00%) |
Aug 10, 2021 | 104.34 | 107.16 | 104.13 | 106.27 | 828,531 | +1.91(+1.83%) |
Aug 09, 2021 | 105.81 | 105.81 | 104.27 | 104.36 | 509,769 | -1.09(-1.03%) |
Aug 06, 2021 | 104.07 | 105.55 | 103.55 | 105.45 | 887,306 | +0.01(+0.01%) |
Aug 05, 2021 | 102.37 | 106.37 | 101.77 | 105.44 | 1,529,820 | +5.95(+5.98%) |
Aug 04, 2021 | 98.87 | 99.80 | 98.83 | 99.49 | 393,029 | +0.48(+0.48%) |
Aug 03, 2021 | 99.25 | 99.93 | 98.36 | 99.01 | 469,860 | +0.08(+0.09%) |
Aug 02, 2021 | 99.77 | 100.00 | 98.91 | 98.93 | 247,415 | -0.74(-0.75%) |
Jul 30, 2021 | 99.30 | 99.95 | 99.12 | 99.67 | 286,694 | +0.38(+0.38%) |
Jul 29, 2021 | 98.32 | 99.59 | 98.32 | 99.30 | 357,268 | +1.18(+1.21%) |
Jul 28, 2021 | 98.03 | 98.59 | 97.81 | 98.11 | 421,102 | -0.12(-0.12%) |
Jul 27, 2021 | 97.81 | 98.58 | 97.25 | 98.23 | 224,926 | +0.47(+0.48%) |
Jul 26, 2021 | 97.97 | 97.97 | 97.04 | 97.76 | 204,377 | -0.55(-0.55%) |
Jul 23, 2021 | 97.93 | 98.45 | 97.55 | 98.31 | 157,920 | +0.82(+0.84%) |
Jul 22, 2021 | 97.57 | 97.89 | 97.29 | 97.49 | 198,374 | +0.02(+0.02%) |
Jul 21, 2021 | 96.47 | 97.64 | 96.46 | 97.47 | 293,519 | +0.97(+1.00%) |
Jul 20, 2021 | 94.66 | 96.82 | 94.66 | 96.50 | 365,111 | +1.84(+1.95%) |
Jul 19, 2021 | 95.57 | 95.75 | 93.58 | 94.66 | 338,839 | -1.62(-1.68%) |
Jul 16, 2021 | 95.19 | 96.67 | 94.91 | 96.28 | 342,240 | +1.29(+1.36%) |
Jul 15, 2021 | 95.29 | 95.78 | 94.84 | 94.99 | 366,696 | -0.27(-0.29%) |
Jul 14, 2021 | 95.37 | 95.37 | 94.92 | 95.26 | 162,417 | +0.18(+0.19%) |
Jul 13, 2021 | 95.43 | 95.43 | 94.72 | 95.08 | 163,180 | -0.18(-0.19%) |
Jul 12, 2021 | 96.01 | 96.01 | 94.87 | 95.26 | 356,449 | -0.15(-0.16%) |
Jul 09, 2021 | 94.02 | 95.52 | 94.02 | 95.41 | 232,544 | +1.26(+1.34%) |
Jul 08, 2021 | 94.19 | 94.32 | 93.30 | 94.15 | 233,052 | -0.81(-0.85%) |
Jul 07, 2021 | 93.99 | 95.06 | 93.84 | 94.96 | 256,907 | +1.32(+1.41%) |
Jul 06, 2021 | 93.88 | 93.88 | 92.49 | 93.64 | 237,966 | -0.41(-0.44%) |
Jul 02, 2021 | 93.85 | 94.10 | 93.59 | 94.06 | 205,826 | +0.70(+0.75%) |