Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.27 | 105.87 | 104.40 | 104.42 | 632,766 | -0.41(-0.39%) |
Sep 29, 2021 | 105.87 | 106.11 | 104.78 | 104.83 | 394,726 | -0.55(-0.52%) |
Sep 28, 2021 | 105.78 | 106.60 | 105.22 | 105.38 | 425,457 | -1.64(-1.54%) |
Sep 27, 2021 | 108.36 | 108.47 | 105.80 | 107.02 | 385,213 | -1.70(-1.56%) |
Sep 24, 2021 | 106.92 | 108.82 | 106.66 | 108.72 | 534,235 | +1.37(+1.28%) |
Sep 23, 2021 | 111.39 | 111.44 | 107.23 | 107.35 | 595,820 | -2.66(-2.42%) |
Sep 22, 2021 | 109.93 | 110.92 | 109.67 | 110.02 | 400,948 | +0.08(+0.08%) |
Sep 21, 2021 | 109.91 | 111.09 | 109.56 | 109.93 | 356,251 | +0.61(+0.56%) |
Sep 20, 2021 | 109.46 | 109.82 | 108.04 | 109.32 | 363,344 | -1.52(-1.37%) |
Sep 17, 2021 | 111.01 | 111.84 | 110.66 | 110.84 | 500,181 | -0.77(-0.69%) |
Sep 16, 2021 | 112.39 | 112.47 | 111.48 | 111.61 | 297,426 | -0.86(-0.76%) |
Sep 15, 2021 | 112.00 | 112.71 | 111.55 | 112.47 | 460,914 | +0.49(+0.44%) |
Sep 14, 2021 | 112.68 | 113.25 | 111.92 | 111.97 | 401,660 | -0.68(-0.60%) |
Sep 13, 2021 | 112.89 | 113.58 | 112.32 | 112.65 | 241,216 | +0.53(+0.47%) |
Sep 10, 2021 | 112.40 | 112.80 | 112.08 | 112.12 | 402,597 | +0.11(+0.10%) |
Sep 09, 2021 | 112.55 | 112.65 | 111.80 | 112.01 | 399,636 | -0.67(-0.60%) |
Sep 08, 2021 | 110.97 | 112.95 | 110.88 | 112.68 | 474,538 | +1.43(+1.28%) |
Sep 07, 2021 | 112.45 | 112.45 | 111.23 | 111.25 | 330,964 | -1.03(-0.92%) |
Sep 03, 2021 | 112.01 | 112.86 | 111.88 | 112.29 | 357,519 | -0.60(-0.54%) |
Sep 02, 2021 | 113.41 | 113.72 | 112.85 | 112.89 | 570,575 | +0.29(+0.26%) |
Sep 01, 2021 | 110.50 | 113.10 | 110.50 | 112.60 | 568,578 | +2.14(+1.94%) |
Aug 31, 2021 | 110.16 | 111.53 | 110.00 | 110.45 | 642,004 | +0.64(+0.59%) |
Aug 30, 2021 | 109.06 | 110.39 | 109.03 | 109.81 | 275,413 | +0.75(+0.68%) |
Aug 27, 2021 | 108.27 | 109.62 | 107.91 | 109.06 | 539,766 | +1.07(+0.99%) |
Aug 26, 2021 | 108.46 | 108.96 | 107.96 | 107.99 | 375,541 | -0.18(-0.17%) |
Aug 25, 2021 | 107.40 | 108.42 | 107.16 | 108.17 | 528,766 | +0.43(+0.39%) |
Aug 24, 2021 | 108.45 | 108.56 | 107.64 | 107.75 | 504,674 | -0.70(-0.64%) |
Aug 23, 2021 | 108.10 | 108.86 | 107.62 | 108.45 | 366,680 | +0.64(+0.60%) |
Aug 20, 2021 | 106.78 | 108.15 | 106.10 | 107.81 | 390,440 | +1.17(+1.10%) |
Aug 19, 2021 | 105.82 | 107.24 | 105.49 | 106.63 | 415,001 | -0.12(-0.12%) |
Aug 18, 2021 | 108.87 | 108.87 | 106.61 | 106.76 | 681,342 | -1.54(-1.42%) |
Aug 17, 2021 | 108.28 | 108.90 | 107.67 | 108.29 | 1,542,746 | -0.25(-0.23%) |
Aug 16, 2021 | 107.51 | 108.56 | 106.72 | 108.55 | 433,742 | +1.03(+0.96%) |
Aug 13, 2021 | 106.92 | 107.75 | 106.90 | 107.52 | 187,700 | +0.58(+0.54%) |
Aug 12, 2021 | 107.05 | 107.06 | 106.17 | 106.93 | 309,632 | -0.08(-0.08%) |
Aug 11, 2021 | 106.94 | 108.10 | 106.54 | 107.02 | 643,582 | +1.06(+1.00%) |
Aug 10, 2021 | 104.04 | 106.84 | 103.82 | 105.96 | 830,986 | +1.90(+1.83%) |
Aug 09, 2021 | 105.50 | 105.50 | 103.96 | 104.06 | 511,280 | -1.09(-1.03%) |
Aug 06, 2021 | 103.77 | 105.24 | 103.24 | 105.14 | 889,935 | +0.01(+0.01%) |
Aug 05, 2021 | 102.07 | 106.06 | 101.47 | 105.13 | 1,534,354 | +5.94(+5.98%) |
Aug 04, 2021 | 98.58 | 99.51 | 98.54 | 99.20 | 394,193 | +0.48(+0.48%) |
Aug 03, 2021 | 98.95 | 99.63 | 98.07 | 98.72 | 471,253 | +0.08(+0.09%) |
Aug 02, 2021 | 99.48 | 99.70 | 98.62 | 98.64 | 248,148 | -0.74(-0.75%) |
Jul 30, 2021 | 99.00 | 99.66 | 98.82 | 99.38 | 287,544 | +0.38(+0.38%) |
Jul 29, 2021 | 98.03 | 99.29 | 98.03 | 99.00 | 358,326 | +1.18(+1.21%) |
Jul 28, 2021 | 97.74 | 98.30 | 97.52 | 97.82 | 422,350 | -0.12(-0.12%) |
Jul 27, 2021 | 97.52 | 98.29 | 96.97 | 97.94 | 225,592 | +0.47(+0.48%) |
Jul 26, 2021 | 97.68 | 97.68 | 96.75 | 97.47 | 204,982 | -0.54(-0.55%) |
Jul 23, 2021 | 97.64 | 98.16 | 97.26 | 98.02 | 158,388 | +0.82(+0.84%) |
Jul 22, 2021 | 97.29 | 97.60 | 97.00 | 97.20 | 198,962 | +0.02(+0.02%) |
Jul 21, 2021 | 96.19 | 97.35 | 96.18 | 97.18 | 294,389 | +0.97(+1.00%) |
Jul 20, 2021 | 94.38 | 96.54 | 94.38 | 96.22 | 366,193 | +1.84(+1.95%) |
Jul 19, 2021 | 95.29 | 95.47 | 93.30 | 94.38 | 339,843 | -1.61(-1.68%) |
Jul 16, 2021 | 94.91 | 96.38 | 94.63 | 95.99 | 343,254 | +1.28(+1.36%) |
Jul 15, 2021 | 95.01 | 95.50 | 94.56 | 94.71 | 367,782 | -0.27(-0.29%) |
Jul 14, 2021 | 95.09 | 95.09 | 94.64 | 94.98 | 162,899 | +0.18(+0.19%) |
Jul 13, 2021 | 95.15 | 95.15 | 94.44 | 94.80 | 163,663 | -0.18(-0.19%) |
Jul 12, 2021 | 95.73 | 95.73 | 94.59 | 94.98 | 357,505 | -0.15(-0.16%) |
Jul 09, 2021 | 93.74 | 95.24 | 93.74 | 95.13 | 233,233 | +1.26(+1.34%) |
Jul 08, 2021 | 93.91 | 94.04 | 93.02 | 93.87 | 233,743 | -0.81(-0.85%) |
Jul 07, 2021 | 93.71 | 94.78 | 93.56 | 94.68 | 257,669 | +1.31(+1.41%) |
Jul 06, 2021 | 93.60 | 93.60 | 92.21 | 93.37 | 238,672 | -0.41(-0.44%) |
Jul 02, 2021 | 93.57 | 93.83 | 93.31 | 93.78 | 206,436 | +0.69(+0.75%) |