Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.65 | 112.72 | 107.65 | 111.44 | 845,538 | +3.82(+3.55%) |
Sep 29, 2021 | 107.76 | 109.25 | 106.87 | 107.62 | 340,478 | +0.36(+0.34%) |
Sep 28, 2021 | 113.35 | 113.35 | 107.05 | 107.26 | 1,255,082 | -7.86(-6.83%) |
Sep 27, 2021 | 116.90 | 118.16 | 112.82 | 115.12 | 388,142 | -3.00(-2.54%) |
Sep 24, 2021 | 121.90 | 123.28 | 116.10 | 118.12 | 774,799 | -5.42(-4.39%) |
Sep 23, 2021 | 125.67 | 129.09 | 122.03 | 123.54 | 624,861 | -2.14(-1.70%) |
Sep 22, 2021 | 123.88 | 126.36 | 122.53 | 125.68 | 474,982 | +1.98(+1.60%) |
Sep 21, 2021 | 120.30 | 126.15 | 120.30 | 123.70 | 624,565 | +4.02(+3.36%) |
Sep 20, 2021 | 122.41 | 123.97 | 117.73 | 119.68 | 700,836 | -6.68(-5.29%) |
Sep 17, 2021 | 120.99 | 126.52 | 119.80 | 126.36 | 1,222,549 | +5.99(+4.98%) |
Sep 16, 2021 | 120.28 | 121.93 | 119.58 | 120.37 | 334,741 | +0.13(+0.11%) |
Sep 15, 2021 | 119.63 | 122.00 | 119.30 | 120.24 | 472,748 | +0.18(+0.15%) |
Sep 14, 2021 | 121.00 | 124.08 | 118.97 | 120.06 | 922,854 | -0.19(-0.16%) |
Sep 13, 2021 | 120.92 | 121.11 | 115.49 | 120.25 | 510,575 | +0.10(+0.08%) |
Sep 10, 2021 | 120.31 | 121.07 | 117.50 | 120.15 | 513,726 | +0.29(+0.24%) |
Sep 09, 2021 | 119.19 | 123.14 | 119.02 | 119.86 | 454,875 | +0.89(+0.75%) |
Sep 08, 2021 | 122.54 | 123.12 | 118.39 | 118.97 | 607,622 | -3.60(-2.94%) |
Sep 07, 2021 | 123.60 | 124.98 | 122.01 | 122.57 | 368,390 | -1.19(-0.96%) |
Sep 03, 2021 | 123.08 | 124.27 | 120.60 | 123.76 | 249,514 | +0.19(+0.15%) |
Sep 02, 2021 | 122.59 | 123.81 | 120.36 | 123.57 | 458,735 | +1.75(+1.44%) |
Sep 01, 2021 | 118.45 | 122.10 | 117.40 | 121.82 | 537,227 | +3.39(+2.86%) |
Aug 31, 2021 | 120.60 | 121.01 | 116.44 | 118.43 | 537,976 | -1.38(-1.15%) |
Aug 30, 2021 | 117.68 | 121.67 | 117.51 | 119.81 | 691,329 | +1.84(+1.56%) |
Aug 27, 2021 | 115.87 | 119.95 | 115.28 | 117.97 | 459,985 | +3.00(+2.61%) |
Aug 26, 2021 | 114.96 | 116.76 | 113.52 | 114.97 | 337,559 | -0.20(-0.17%) |
Aug 25, 2021 | 115.29 | 117.08 | 113.50 | 115.17 | 457,152 | +0.41(+0.36%) |
Aug 24, 2021 | 110.68 | 114.82 | 109.71 | 114.76 | 1,272,978 | +4.08(+3.69%) |
Aug 23, 2021 | 108.49 | 110.92 | 107.21 | 110.68 | 429,973 | +2.66(+2.46%) |
Aug 20, 2021 | 104.03 | 108.74 | 102.25 | 108.02 | 581,263 | +4.71(+4.56%) |
Aug 19, 2021 | 100.00 | 104.64 | 100.00 | 103.31 | 775,302 | +2.37(+2.35%) |
Aug 18, 2021 | 100.54 | 102.52 | 98.29 | 100.94 | 642,125 | +0.92(+0.92%) |
Aug 17, 2021 | 100.00 | 101.30 | 97.72 | 100.02 | 391,585 | -1.08(-1.07%) |
Aug 16, 2021 | 100.94 | 101.92 | 98.42 | 101.10 | 466,741 | +0.19(+0.19%) |
Aug 13, 2021 | 102.03 | 102.58 | 100.02 | 100.91 | 395,063 | -1.18(-1.16%) |
Aug 12, 2021 | 102.02 | 102.72 | 100.45 | 102.09 | 686,604 | -0.47(-0.46%) |
Aug 11, 2021 | 105.64 | 106.00 | 100.57 | 102.56 | 975,340 | -3.11(-2.94%) |
Aug 10, 2021 | 114.44 | 115.00 | 105.08 | 105.67 | 881,507 | -9.16(-7.98%) |
Aug 09, 2021 | 117.09 | 118.48 | 114.31 | 114.83 | 730,692 | -2.47(-2.11%) |
Aug 06, 2021 | 117.35 | 121.50 | 114.48 | 117.30 | 1,008,399 | -2.34(-1.96%) |
Aug 05, 2021 | 115.21 | 120.00 | 112.93 | 119.64 | 1,182,969 | +5.12(+4.47%) |
Aug 04, 2021 | 110.98 | 114.75 | 110.75 | 114.52 | 570,226 | +3.68(+3.32%) |
Aug 03, 2021 | 112.36 | 112.36 | 109.18 | 110.84 | 381,855 | -1.49(-1.33%) |
Aug 02, 2021 | 115.37 | 116.23 | 112.26 | 112.33 | 772,105 | -2.19(-1.91%) |
Jul 30, 2021 | 111.49 | 114.74 | 111.42 | 114.52 | 572,431 | +2.36(+2.10%) |
Jul 29, 2021 | 110.81 | 115.24 | 109.27 | 112.16 | 747,314 | +1.19(+1.07%) |
Jul 28, 2021 | 108.92 | 112.72 | 108.92 | 110.97 | 895,855 | +2.01(+1.84%) |
Jul 27, 2021 | 111.33 | 111.70 | 105.84 | 108.96 | 1,153,834 | -1.58(-1.43%) |
Jul 26, 2021 | 113.35 | 114.93 | 110.38 | 110.54 | 854,834 | -3.46(-3.04%) |
Jul 23, 2021 | 117.48 | 117.48 | 112.61 | 114.00 | 1,096,634 | -2.82(-2.41%) |
Jul 22, 2021 | 117.33 | 125.66 | 115.99 | 116.82 | 3,544,555 | -0.27(-0.23%) |
Jul 21, 2021 | 106.45 | 117.94 | 102.83 | 117.09 | 1,763,269 | +9.84(+9.17%) |
Jul 20, 2021 | 108.00 | 108.57 | 105.93 | 107.25 | 1,226,799 | +0.67(+0.63%) |
Jul 19, 2021 | 111.83 | 111.89 | 104.69 | 106.58 | 1,531,495 | -6.54(-5.78%) |
Jul 16, 2021 | 112.70 | 114.50 | 112.01 | 113.12 | 576,865 | +0.65(+0.58%) |
Jul 15, 2021 | 112.95 | 115.35 | 112.00 | 112.47 | 1,348,273 | -1.00(-0.88%) |
Jul 14, 2021 | 116.20 | 116.86 | 112.75 | 113.47 | 1,422,842 | -3.03(-2.60%) |
Jul 13, 2021 | 118.14 | 119.08 | 116.11 | 116.50 | 583,221 | -3.01(-2.52%) |
Jul 12, 2021 | 121.77 | 123.10 | 118.90 | 119.51 | 978,874 | -1.43(-1.18%) |
Jul 09, 2021 | 117.90 | 121.00 | 115.62 | 120.94 | 804,207 | +3.65(+3.11%) |
Jul 08, 2021 | 113.30 | 117.90 | 112.88 | 117.29 | 736,546 | +0.77(+0.66%) |
Jul 07, 2021 | 117.98 | 118.75 | 115.53 | 116.52 | 1,851,616 | -1.37(-1.16%) |
Jul 06, 2021 | 118.59 | 118.59 | 115.75 | 117.89 | 802,743 | +1.03(+0.88%) |
Jul 02, 2021 | 116.59 | 117.49 | 115.03 | 116.86 | 504,626 | +0.80(+0.69%) |