Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 98.87 | 99.97 | 97.61 | 97.67 | 8,711,902 | -0.88(-0.89%) |
Sep 29, 2021 | 97.65 | 99.21 | 97.31 | 98.54 | 6,924,838 | +1.36(+1.40%) |
Sep 28, 2021 | 97.44 | 98.34 | 96.91 | 97.19 | 7,118,666 | -0.34(-0.35%) |
Sep 27, 2021 | 97.00 | 98.36 | 96.90 | 97.53 | 5,487,781 | +0.59(+0.61%) |
Sep 24, 2021 | 96.76 | 97.83 | 96.37 | 96.94 | 6,445,925 | -0.26(-0.27%) |
Sep 23, 2021 | 96.87 | 98.03 | 96.56 | 97.20 | 6,458,669 | +0.86(+0.89%) |
Sep 22, 2021 | 96.89 | 97.40 | 95.91 | 96.34 | 6,978,907 | -0.67(-0.69%) |
Sep 21, 2021 | 96.20 | 97.25 | 96.15 | 97.01 | 7,068,759 | +0.68(+0.70%) |
Sep 20, 2021 | 96.06 | 97.32 | 95.57 | 96.33 | 7,843,117 | -1.20(-1.23%) |
Sep 17, 2021 | 97.33 | 98.01 | 96.97 | 97.54 | 15,645,586 | -0.32(-0.32%) |
Sep 16, 2021 | 98.00 | 98.46 | 96.45 | 97.86 | 6,429,873 | +0.28(+0.29%) |
Sep 15, 2021 | 96.51 | 98.51 | 96.00 | 97.57 | 8,221,389 | +1.17(+1.21%) |
Sep 14, 2021 | 97.77 | 97.85 | 96.20 | 96.41 | 6,738,061 | -0.91(-0.93%) |
Sep 13, 2021 | 97.23 | 98.48 | 96.70 | 97.31 | 8,171,325 | +0.72(+0.75%) |
Sep 10, 2021 | 97.31 | 98.07 | 96.30 | 96.59 | 8,429,334 | -0.53(-0.55%) |
Sep 09, 2021 | 99.09 | 99.36 | 97.06 | 97.12 | 11,415,427 | -2.80(-2.80%) |
Sep 08, 2021 | 97.84 | 100.41 | 97.53 | 99.92 | 11,953,351 | +1.20(+1.22%) |
Sep 07, 2021 | 100.00 | 101.02 | 98.07 | 98.72 | 14,021,625 | -2.34(-2.32%) |
Sep 03, 2021 | 100.66 | 101.47 | 100.52 | 101.06 | 5,927,295 | -0.36(-0.36%) |
Sep 02, 2021 | 102.81 | 102.83 | 100.34 | 101.42 | 16,260,512 | -0.23(-0.22%) |
Sep 01, 2021 | 109.55 | 110.03 | 96.06 | 101.65 | 56,260,760 | -7.70(-7.05%) |
Aug 31, 2021 | 109.40 | 109.71 | 108.67 | 109.35 | 6,649,393 | +0.19(+0.17%) |
Aug 30, 2021 | 108.50 | 109.46 | 108.23 | 109.16 | 3,601,495 | +0.90(+0.83%) |
Aug 27, 2021 | 108.95 | 109.23 | 108.12 | 108.27 | 4,727,072 | -0.74(-0.68%) |
Aug 26, 2021 | 109.43 | 109.78 | 108.78 | 109.01 | 5,560,523 | +0.00(+0.00%) |
Aug 25, 2021 | 108.52 | 109.92 | 107.62 | 109.01 | 5,787,319 | +0.65(+0.60%) |
Aug 24, 2021 | 108.39 | 108.39 | 107.22 | 108.36 | 4,231,703 | +0.29(+0.27%) |
Aug 23, 2021 | 108.47 | 109.06 | 107.94 | 108.07 | 5,244,548 | +0.49(+0.45%) |
Aug 20, 2021 | 106.93 | 108.17 | 106.52 | 107.58 | 4,546,346 | +0.81(+0.75%) |
Aug 19, 2021 | 105.22 | 107.71 | 105.22 | 106.77 | 6,786,989 | +0.58(+0.55%) |
Aug 18, 2021 | 107.90 | 108.57 | 106.09 | 106.19 | 6,169,754 | -2.15(-1.98%) |
Aug 17, 2021 | 106.91 | 108.41 | 106.84 | 108.34 | 7,236,007 | +1.13(+1.06%) |
Aug 16, 2021 | 105.93 | 107.40 | 105.67 | 107.21 | 9,035,768 | +1.75(+1.66%) |
Aug 13, 2021 | 104.86 | 105.71 | 104.75 | 105.46 | 4,877,884 | +0.76(+0.73%) |
Aug 12, 2021 | 103.18 | 104.78 | 103.13 | 104.70 | 5,374,554 | +1.74(+1.69%) |
Aug 11, 2021 | 104.27 | 104.43 | 102.80 | 102.96 | 7,554,605 | -0.99(-0.96%) |
Aug 10, 2021 | 103.40 | 104.15 | 102.24 | 103.96 | 5,655,376 | +0.69(+0.67%) |
Aug 09, 2021 | 103.74 | 104.29 | 102.98 | 103.27 | 5,829,120 | -0.35(-0.34%) |
Aug 06, 2021 | 104.36 | 104.62 | 103.60 | 103.62 | 5,898,476 | -0.61(-0.58%) |
Aug 05, 2021 | 104.24 | 104.63 | 103.62 | 104.23 | 5,673,703 | +0.04(+0.03%) |
Aug 04, 2021 | 104.83 | 105.48 | 104.04 | 104.19 | 5,082,563 | -1.06(-1.01%) |
Aug 03, 2021 | 104.73 | 105.31 | 104.02 | 105.25 | 6,519,364 | +0.72(+0.69%) |
Aug 02, 2021 | 105.83 | 106.15 | 104.49 | 104.53 | 10,208,176 | -0.77(-0.73%) |
Jul 30, 2021 | 107.74 | 107.80 | 105.13 | 105.30 | 9,959,454 | -2.33(-2.16%) |
Jul 29, 2021 | 107.77 | 107.86 | 106.97 | 107.62 | 5,115,225 | +0.29(+0.27%) |
Jul 28, 2021 | 106.50 | 107.68 | 106.20 | 107.33 | 6,240,924 | +0.53(+0.50%) |
Jul 27, 2021 | 106.65 | 107.11 | 105.71 | 106.80 | 4,167,523 | +0.15(+0.14%) |
Jul 26, 2021 | 106.95 | 107.26 | 106.17 | 106.65 | 4,119,689 | -0.36(-0.34%) |
Jul 23, 2021 | 106.82 | 107.44 | 106.45 | 107.01 | 4,872,436 | +0.59(+0.55%) |
Jul 22, 2021 | 105.61 | 106.76 | 105.38 | 106.42 | 6,910,564 | +0.50(+0.47%) |
Jul 21, 2021 | 105.61 | 106.00 | 104.84 | 105.92 | 4,559,715 | +0.85(+0.81%) |
Jul 20, 2021 | 104.62 | 106.60 | 104.54 | 105.07 | 6,164,291 | +0.57(+0.55%) |
Jul 19, 2021 | 105.53 | 105.93 | 102.98 | 104.50 | 7,468,756 | -1.88(-1.77%) |
Jul 16, 2021 | 106.75 | 107.14 | 105.86 | 106.38 | 7,539,841 | +0.29(+0.27%) |
Jul 15, 2021 | 105.76 | 106.38 | 104.80 | 106.09 | 5,019,471 | -0.16(-0.15%) |
Jul 14, 2021 | 105.81 | 106.43 | 105.38 | 106.26 | 7,226,327 | +0.68(+0.64%) |
Jul 13, 2021 | 105.29 | 105.74 | 104.49 | 105.58 | 8,373,787 | +0.25(+0.24%) |
Jul 12, 2021 | 104.58 | 105.97 | 104.42 | 105.33 | 9,099,677 | +0.94(+0.90%) |
Jul 09, 2021 | 104.14 | 105.05 | 103.97 | 104.39 | 5,387,055 | +0.21(+0.20%) |
Jul 08, 2021 | 103.65 | 104.36 | 103.58 | 104.18 | 4,409,726 | -0.36(-0.34%) |
Jul 07, 2021 | 103.79 | 104.74 | 103.25 | 104.54 | 7,476,936 | +0.91(+0.88%) |
Jul 06, 2021 | 103.12 | 103.78 | 102.77 | 103.63 | 8,009,887 | +0.50(+0.49%) |
Jul 02, 2021 | 102.54 | 103.41 | 101.98 | 103.12 | 6,387,785 | +0.81(+0.80%) |