Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.61 | 110.38 | 106.40 | 106.96 | 810,069 | -1.99(-1.83%) |
Sep 29, 2021 | 108.47 | 109.80 | 108.23 | 108.96 | 336,424 | +0.59(+0.54%) |
Sep 28, 2021 | 110.75 | 111.67 | 108.20 | 108.37 | 531,931 | -2.58(-2.33%) |
Sep 27, 2021 | 109.76 | 111.25 | 109.73 | 110.95 | 431,444 | +1.74(+1.59%) |
Sep 24, 2021 | 108.97 | 109.72 | 108.04 | 109.21 | 269,487 | +0.48(+0.44%) |
Sep 23, 2021 | 107.94 | 109.84 | 107.94 | 108.73 | 425,451 | +1.55(+1.44%) |
Sep 22, 2021 | 107.78 | 107.91 | 106.91 | 107.19 | 383,442 | +0.66(+0.62%) |
Sep 21, 2021 | 107.72 | 108.15 | 106.17 | 106.52 | 430,091 | -0.49(-0.46%) |
Sep 20, 2021 | 107.52 | 107.83 | 105.54 | 107.01 | 639,720 | -2.04(-1.87%) |
Sep 17, 2021 | 109.96 | 110.87 | 108.93 | 109.05 | 1,165,939 | -1.35(-1.22%) |
Sep 16, 2021 | 110.76 | 110.98 | 109.66 | 110.40 | 393,894 | -0.37(-0.34%) |
Sep 15, 2021 | 109.10 | 111.07 | 108.91 | 110.77 | 527,705 | +1.38(+1.27%) |
Sep 14, 2021 | 110.52 | 110.52 | 108.92 | 109.39 | 497,306 | -0.98(-0.89%) |
Sep 13, 2021 | 110.02 | 110.81 | 109.28 | 110.37 | 388,690 | +1.03(+0.95%) |
Sep 10, 2021 | 111.44 | 112.00 | 109.29 | 109.33 | 412,029 | -1.74(-1.57%) |
Sep 09, 2021 | 112.02 | 113.51 | 110.99 | 111.07 | 440,499 | -0.92(-0.82%) |
Sep 08, 2021 | 110.97 | 112.86 | 110.56 | 112.00 | 387,827 | +0.75(+0.68%) |
Sep 07, 2021 | 113.05 | 113.05 | 111.17 | 111.24 | 383,423 | -1.54(-1.36%) |
Sep 03, 2021 | 113.96 | 113.96 | 112.41 | 112.78 | 397,624 | -0.97(-0.85%) |
Sep 02, 2021 | 114.05 | 114.34 | 113.22 | 113.75 | 368,577 | -0.06(-0.05%) |
Sep 01, 2021 | 114.94 | 114.94 | 113.07 | 113.80 | 393,530 | -1.14(-0.99%) |
Aug 31, 2021 | 114.27 | 115.76 | 113.91 | 114.94 | 560,191 | +0.42(+0.37%) |
Aug 30, 2021 | 115.79 | 115.82 | 114.48 | 114.52 | 296,384 | -1.35(-1.17%) |
Aug 27, 2021 | 114.17 | 115.97 | 114.17 | 115.87 | 361,155 | +1.70(+1.48%) |
Aug 26, 2021 | 116.89 | 116.89 | 114.13 | 114.17 | 363,414 | -2.12(-1.83%) |
Aug 25, 2021 | 115.00 | 117.05 | 114.72 | 116.30 | 485,294 | +1.60(+1.40%) |
Aug 24, 2021 | 115.19 | 115.48 | 114.53 | 114.70 | 291,790 | -0.11(-0.10%) |
Aug 23, 2021 | 115.04 | 116.14 | 114.39 | 114.81 | 336,360 | -0.05(-0.04%) |
Aug 20, 2021 | 113.59 | 115.26 | 112.96 | 114.86 | 397,220 | +1.51(+1.33%) |
Aug 19, 2021 | 112.00 | 114.06 | 111.93 | 113.35 | 398,554 | +0.52(+0.46%) |
Aug 18, 2021 | 113.87 | 114.95 | 112.73 | 112.83 | 375,405 | -1.48(-1.29%) |
Aug 17, 2021 | 114.31 | 114.83 | 113.24 | 114.31 | 352,195 | +0.61(+0.54%) |
Aug 16, 2021 | 112.36 | 113.76 | 111.45 | 113.69 | 371,678 | +0.62(+0.55%) |
Aug 13, 2021 | 113.96 | 113.96 | 112.72 | 113.07 | 368,630 | -0.42(-0.37%) |
Aug 12, 2021 | 113.21 | 113.72 | 112.09 | 113.49 | 346,007 | +0.54(+0.48%) |
Aug 11, 2021 | 112.52 | 113.12 | 111.80 | 112.95 | 387,621 | +0.80(+0.71%) |
Aug 10, 2021 | 111.29 | 112.78 | 111.09 | 112.14 | 538,446 | +0.72(+0.64%) |
Aug 09, 2021 | 111.10 | 111.78 | 110.31 | 111.43 | 296,679 | +0.32(+0.28%) |
Aug 06, 2021 | 109.56 | 111.44 | 109.56 | 111.11 | 469,060 | +2.70(+2.49%) |
Aug 05, 2021 | 109.44 | 109.97 | 106.96 | 108.41 | 582,562 | +0.46(+0.42%) |
Aug 04, 2021 | 110.07 | 110.57 | 107.70 | 107.95 | 749,923 | -2.83(-2.56%) |
Aug 03, 2021 | 111.49 | 111.75 | 109.21 | 110.78 | 408,564 | -0.16(-0.14%) |
Aug 02, 2021 | 110.59 | 112.42 | 110.13 | 110.94 | 647,934 | +1.15(+1.04%) |
Jul 30, 2021 | 107.77 | 110.95 | 107.77 | 109.80 | 1,268,462 | +0.17(+0.15%) |
Jul 29, 2021 | 108.06 | 110.40 | 106.58 | 109.63 | 915,577 | +3.73(+3.52%) |
Jul 28, 2021 | 108.47 | 108.47 | 105.15 | 105.90 | 569,837 | -2.19(-2.03%) |
Jul 27, 2021 | 107.92 | 108.59 | 106.62 | 108.09 | 592,652 | -0.67(-0.62%) |
Jul 26, 2021 | 107.36 | 109.16 | 107.36 | 108.76 | 485,489 | +1.43(+1.33%) |
Jul 23, 2021 | 107.75 | 108.36 | 106.58 | 107.34 | 434,866 | +0.20(+0.19%) |
Jul 22, 2021 | 109.08 | 109.08 | 107.00 | 107.13 | 377,021 | -2.44(-2.23%) |
Jul 21, 2021 | 110.24 | 111.05 | 109.44 | 109.57 | 347,761 | +0.44(+0.40%) |
Jul 20, 2021 | 106.67 | 110.03 | 106.67 | 109.14 | 531,340 | +2.83(+2.66%) |
Jul 19, 2021 | 108.38 | 108.90 | 105.56 | 106.30 | 504,061 | -4.10(-3.71%) |
Jul 16, 2021 | 110.69 | 111.07 | 109.88 | 110.40 | 403,870 | +0.04(+0.03%) |
Jul 15, 2021 | 109.02 | 110.79 | 108.59 | 110.37 | 417,414 | +0.46(+0.42%) |
Jul 14, 2021 | 111.23 | 111.92 | 109.16 | 109.91 | 425,427 | -0.66(-0.60%) |
Jul 13, 2021 | 111.59 | 111.59 | 110.49 | 110.57 | 517,613 | -1.03(-0.92%) |
Jul 12, 2021 | 109.69 | 112.13 | 109.35 | 111.59 | 597,612 | +0.88(+0.79%) |
Jul 09, 2021 | 108.29 | 110.83 | 107.57 | 110.72 | 836,105 | +4.76(+4.49%) |
Jul 08, 2021 | 107.75 | 108.15 | 105.55 | 105.96 | 650,891 | -3.20(-2.94%) |
Jul 07, 2021 | 107.73 | 109.29 | 107.73 | 109.16 | 412,583 | +0.76(+0.70%) |
Jul 06, 2021 | 107.51 | 109.75 | 106.48 | 108.40 | 581,384 | -1.36(-1.24%) |
Jul 02, 2021 | 109.71 | 109.88 | 108.88 | 109.76 | 315,355 | -0.07(-0.07%) |