Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 106.25 | 106.42 | 104.28 | 104.18 | 61,703 | -1.73(-1.63%) |
Sep 29, 2021 | 106.37 | 106.50 | 105.84 | 105.91 | 61,039 | -0.01(-0.01%) |
Sep 28, 2021 | 107.11 | 107.28 | 105.73 | 105.92 | 75,219 | -1.90(-1.76%) |
Sep 27, 2021 | 107.98 | 108.60 | 107.78 | 107.81 | 30,639 | -0.09(-0.08%) |
Sep 24, 2021 | 107.50 | 108.07 | 107.35 | 107.90 | 39,679 | +0.08(+0.07%) |
Sep 23, 2021 | 106.35 | 108.19 | 106.35 | 107.83 | 63,307 | +1.91(+1.80%) |
Sep 22, 2021 | 105.24 | 106.38 | 105.23 | 105.92 | 94,829 | +1.18(+1.13%) |
Sep 21, 2021 | 105.86 | 105.86 | 104.38 | 104.73 | 257,947 | -0.58(-0.55%) |
Sep 20, 2021 | 104.82 | 105.34 | 104.04 | 105.31 | 105,651 | -1.32(-1.24%) |
Sep 17, 2021 | 107.89 | 107.89 | 106.48 | 106.63 | 51,367 | -1.23(-1.14%) |
Sep 16, 2021 | 108.32 | 108.47 | 107.72 | 107.86 | 33,119 | -0.53(-0.49%) |
Sep 15, 2021 | 107.50 | 108.68 | 107.35 | 108.40 | 168,569 | +0.94(+0.88%) |
Sep 14, 2021 | 108.79 | 108.79 | 107.29 | 107.46 | 72,284 | -1.05(-0.97%) |
Sep 13, 2021 | 109.38 | 109.38 | 107.94 | 108.50 | 80,658 | -0.08(-0.07%) |
Sep 10, 2021 | 109.50 | 109.64 | 108.54 | 108.58 | 82,463 | -0.51(-0.47%) |
Sep 09, 2021 | 109.71 | 110.09 | 109.05 | 109.10 | 25,047 | -0.51(-0.47%) |
Sep 08, 2021 | 109.53 | 109.81 | 109.08 | 109.61 | 44,080 | -0.06(-0.05%) |
Sep 07, 2021 | 111.03 | 111.03 | 109.67 | 109.67 | 139,488 | -1.56(-1.40%) |
Sep 03, 2021 | 111.30 | 111.67 | 111.12 | 111.23 | 46,174 | -0.30(-0.27%) |
Sep 02, 2021 | 111.06 | 111.67 | 111.06 | 111.53 | 399,114 | +0.70(+0.63%) |
Sep 01, 2021 | 111.32 | 111.53 | 110.48 | 110.83 | 432,140 | -0.30(-0.27%) |
Aug 31, 2021 | 111.68 | 111.88 | 110.96 | 111.13 | 32,904 | -0.36(-0.32%) |
Aug 30, 2021 | 111.34 | 111.81 | 111.15 | 111.49 | 55,676 | +0.30(+0.27%) |
Aug 27, 2021 | 110.48 | 111.32 | 110.48 | 111.19 | 36,415 | +1.00(+0.91%) |
Aug 26, 2021 | 110.71 | 110.71 | 110.11 | 110.19 | 73,520 | -0.60(-0.54%) |
Aug 25, 2021 | 110.29 | 111.09 | 110.16 | 110.79 | 32,580 | +0.46(+0.41%) |
Aug 24, 2021 | 110.00 | 110.58 | 110.00 | 110.34 | 34,618 | +0.43(+0.39%) |
Aug 23, 2021 | 109.44 | 110.15 | 109.44 | 109.91 | 76,219 | +0.85(+0.78%) |
Aug 20, 2021 | 108.73 | 109.22 | 108.58 | 109.06 | 48,567 | +0.67(+0.62%) |
Aug 19, 2021 | 108.25 | 108.87 | 107.94 | 108.39 | 64,988 | -0.55(-0.51%) |
Aug 18, 2021 | 109.86 | 110.13 | 108.84 | 108.94 | 56,829 | -1.04(-0.94%) |
Aug 17, 2021 | 110.55 | 110.55 | 109.20 | 109.98 | 37,699 | -1.07(-0.96%) |
Aug 16, 2021 | 110.32 | 111.06 | 109.92 | 111.05 | 77,978 | +0.35(+0.32%) |
Aug 13, 2021 | 111.14 | 111.14 | 110.59 | 110.70 | 51,185 | -0.13(-0.11%) |
Aug 12, 2021 | 111.21 | 111.21 | 110.59 | 110.82 | 33,424 | -0.24(-0.22%) |
Aug 11, 2021 | 110.25 | 111.06 | 110.16 | 111.06 | 89,014 | +1.17(+1.07%) |
Aug 10, 2021 | 109.54 | 110.13 | 109.34 | 109.89 | 42,833 | +0.66(+0.60%) |
Aug 09, 2021 | 109.18 | 109.49 | 108.92 | 109.23 | 84,703 | -0.28(-0.26%) |
Aug 06, 2021 | 109.32 | 109.67 | 109.32 | 109.51 | 74,523 | +0.48(+0.44%) |
Aug 05, 2021 | 108.68 | 109.34 | 108.67 | 109.04 | 110,431 | +0.65(+0.60%) |
Aug 04, 2021 | 108.92 | 109.23 | 108.28 | 108.39 | 187,966 | -1.10(-1.00%) |
Aug 03, 2021 | 108.46 | 109.48 | 107.87 | 109.48 | 156,662 | +0.98(+0.90%) |
Aug 02, 2021 | 109.47 | 110.45 | 108.42 | 108.50 | 531,898 | -0.74(-0.67%) |
Jul 30, 2021 | 108.90 | 109.43 | 108.88 | 109.24 | 31,092 | -0.36(-0.33%) |
Jul 29, 2021 | 109.54 | 109.98 | 109.16 | 109.60 | 40,758 | +0.33(+0.30%) |
Jul 28, 2021 | 109.36 | 109.66 | 108.70 | 109.27 | 26,691 | +0.03(+0.03%) |
Jul 27, 2021 | 109.34 | 109.57 | 108.57 | 109.24 | 27,805 | -0.51(-0.47%) |
Jul 26, 2021 | 109.64 | 109.83 | 109.18 | 109.76 | 53,955 | -0.12(-0.11%) |
Jul 23, 2021 | 109.26 | 109.96 | 109.16 | 109.87 | 74,294 | +0.86(+0.79%) |
Jul 22, 2021 | 109.22 | 109.39 | 108.83 | 109.01 | 23,470 | -0.31(-0.28%) |
Jul 21, 2021 | 108.64 | 109.41 | 108.36 | 109.32 | 93,108 | +1.15(+1.07%) |
Jul 20, 2021 | 106.17 | 108.47 | 106.03 | 108.17 | 525,995 | +2.47(+2.34%) |
Jul 19, 2021 | 106.34 | 106.34 | 104.92 | 105.69 | 146,864 | -2.10(-1.94%) |
Jul 16, 2021 | 108.96 | 109.08 | 107.74 | 107.79 | 40,195 | -0.84(-0.78%) |
Jul 15, 2021 | 107.97 | 108.88 | 107.97 | 108.63 | 44,910 | -0.02(-0.02%) |
Jul 14, 2021 | 109.12 | 109.34 | 108.34 | 108.65 | 349,508 | +0.05(+0.04%) |
Jul 13, 2021 | 109.29 | 109.35 | 108.60 | 108.60 | 39,606 | -0.88(-0.80%) |
Jul 12, 2021 | 108.78 | 109.51 | 108.65 | 109.48 | 40,419 | +0.16(+0.15%) |
Jul 09, 2021 | 108.25 | 109.32 | 108.25 | 109.32 | 58,584 | +1.77(+1.64%) |
Jul 08, 2021 | 107.16 | 108.17 | 106.83 | 107.55 | 195,888 | -1.50(-1.38%) |
Jul 07, 2021 | 107.99 | 109.06 | 107.83 | 109.06 | 60,118 | +1.18(+1.10%) |
Jul 06, 2021 | 108.36 | 108.36 | 106.86 | 107.87 | 181,323 | -0.78(-0.71%) |
Jul 02, 2021 | 108.36 | 108.73 | 108.18 | 108.65 | 160,777 | +0.31(+0.29%) |