Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.08 | 109.45 | 106.44 | 106.97 | 649,544 | -1.31(-1.21%) |
Sep 29, 2021 | 106.53 | 108.81 | 106.09 | 108.28 | 325,588 | +2.41(+2.28%) |
Sep 28, 2021 | 108.65 | 108.85 | 105.44 | 105.87 | 373,260 | -3.24(-2.97%) |
Sep 27, 2021 | 106.78 | 109.66 | 106.57 | 109.11 | 252,704 | +1.66(+1.55%) |
Sep 24, 2021 | 107.55 | 109.04 | 107.00 | 107.45 | 158,373 | -0.92(-0.85%) |
Sep 23, 2021 | 106.97 | 109.21 | 106.17 | 108.37 | 448,560 | +1.71(+1.60%) |
Sep 22, 2021 | 107.03 | 108.85 | 106.49 | 106.66 | 550,903 | +0.31(+0.29%) |
Sep 21, 2021 | 107.28 | 107.73 | 105.26 | 106.35 | 496,796 | -0.06(-0.06%) |
Sep 20, 2021 | 104.48 | 107.37 | 103.47 | 106.41 | 607,122 | -0.36(-0.33%) |
Sep 17, 2021 | 104.98 | 107.32 | 104.53 | 106.77 | 1,369,544 | +1.84(+1.75%) |
Sep 16, 2021 | 104.26 | 105.40 | 102.39 | 104.93 | 869,243 | +0.32(+0.30%) |
Sep 15, 2021 | 106.86 | 107.55 | 101.51 | 104.61 | 1,779,490 | -6.97(-6.25%) |
Sep 14, 2021 | 114.34 | 114.34 | 110.48 | 111.58 | 283,526 | -2.55(-2.24%) |
Sep 13, 2021 | 116.88 | 118.55 | 113.77 | 114.14 | 259,333 | -1.89(-1.63%) |
Sep 10, 2021 | 116.05 | 118.05 | 114.59 | 116.02 | 345,283 | +0.45(+0.39%) |
Sep 09, 2021 | 114.84 | 117.12 | 113.55 | 115.57 | 431,683 | +0.81(+0.71%) |
Sep 08, 2021 | 114.38 | 115.31 | 113.22 | 114.76 | 209,394 | -0.43(-0.37%) |
Sep 07, 2021 | 115.49 | 116.67 | 115.17 | 115.18 | 310,987 | +0.05(+0.04%) |
Sep 03, 2021 | 113.94 | 115.66 | 113.23 | 115.13 | 192,498 | +0.76(+0.67%) |
Sep 02, 2021 | 110.89 | 115.02 | 109.61 | 114.37 | 386,876 | +4.46(+4.06%) |
Sep 01, 2021 | 113.25 | 113.91 | 109.83 | 109.91 | 432,034 | -2.98(-2.64%) |
Aug 31, 2021 | 115.47 | 115.47 | 112.15 | 112.89 | 498,511 | -2.02(-1.76%) |
Aug 30, 2021 | 116.87 | 117.64 | 114.28 | 114.91 | 339,498 | -1.68(-1.44%) |
Aug 27, 2021 | 115.06 | 117.04 | 114.86 | 116.59 | 347,259 | +2.17(+1.90%) |
Aug 26, 2021 | 119.12 | 119.12 | 114.25 | 114.41 | 227,574 | -4.92(-4.12%) |
Aug 25, 2021 | 117.12 | 120.20 | 117.03 | 119.33 | 317,129 | +2.62(+2.24%) |
Aug 24, 2021 | 115.80 | 116.85 | 115.64 | 116.72 | 169,946 | +1.34(+1.16%) |
Aug 23, 2021 | 113.38 | 115.77 | 113.27 | 115.37 | 348,012 | +3.25(+2.90%) |
Aug 20, 2021 | 110.55 | 112.48 | 110.36 | 112.12 | 223,341 | +2.40(+2.19%) |
Aug 19, 2021 | 110.73 | 112.08 | 108.95 | 109.72 | 214,714 | -2.61(-2.32%) |
Aug 18, 2021 | 111.15 | 113.22 | 110.72 | 112.33 | 283,544 | +1.41(+1.27%) |
Aug 17, 2021 | 112.27 | 112.93 | 109.69 | 110.92 | 230,908 | -2.16(-1.91%) |
Aug 16, 2021 | 113.95 | 114.48 | 112.25 | 113.08 | 283,185 | -1.49(-1.30%) |
Aug 13, 2021 | 116.17 | 117.01 | 113.87 | 114.57 | 209,344 | -1.85(-1.59%) |
Aug 12, 2021 | 117.89 | 119.12 | 116.01 | 116.42 | 265,335 | -0.85(-0.72%) |
Aug 11, 2021 | 116.12 | 118.01 | 115.19 | 117.27 | 229,594 | +1.74(+1.51%) |
Aug 10, 2021 | 113.31 | 116.76 | 113.11 | 115.53 | 393,982 | +2.14(+1.89%) |
Aug 09, 2021 | 113.89 | 115.82 | 112.76 | 113.39 | 299,812 | -0.95(-0.83%) |
Aug 06, 2021 | 115.29 | 117.57 | 113.18 | 114.33 | 575,838 | +0.31(+0.27%) |
Aug 05, 2021 | 115.65 | 118.18 | 112.69 | 114.03 | 721,569 | -6.57(-5.45%) |
Aug 04, 2021 | 120.41 | 121.82 | 119.22 | 120.60 | 306,060 | -0.34(-0.28%) |
Aug 03, 2021 | 118.39 | 121.09 | 116.24 | 120.93 | 276,630 | +2.15(+1.81%) |
Aug 02, 2021 | 121.41 | 123.48 | 118.36 | 118.78 | 407,408 | -1.85(-1.53%) |
Jul 30, 2021 | 119.63 | 121.50 | 118.82 | 120.63 | 337,472 | +0.45(+0.38%) |
Jul 29, 2021 | 119.92 | 123.02 | 119.77 | 120.17 | 492,569 | +1.08(+0.90%) |
Jul 28, 2021 | 119.27 | 120.13 | 117.76 | 119.10 | 224,649 | +0.01(+0.01%) |
Jul 27, 2021 | 118.74 | 120.18 | 117.31 | 119.09 | 243,370 | -0.61(-0.51%) |
Jul 26, 2021 | 119.55 | 121.31 | 118.63 | 119.70 | 403,166 | -0.17(-0.14%) |
Jul 23, 2021 | 117.50 | 119.91 | 117.11 | 119.87 | 403,146 | +1.72(+1.45%) |
Jul 22, 2021 | 120.81 | 120.81 | 116.38 | 118.15 | 378,318 | -2.63(-2.18%) |
Jul 21, 2021 | 117.34 | 121.19 | 117.34 | 120.78 | 617,077 | +3.89(+3.33%) |
Jul 20, 2021 | 112.89 | 117.47 | 112.82 | 116.88 | 508,737 | +4.50(+4.00%) |
Jul 19, 2021 | 109.09 | 112.46 | 108.19 | 112.39 | 566,403 | +0.48(+0.43%) |
Jul 16, 2021 | 112.59 | 113.52 | 111.51 | 111.90 | 301,559 | -0.35(-0.31%) |
Jul 15, 2021 | 111.17 | 113.69 | 110.98 | 112.25 | 272,661 | -0.05(-0.04%) |
Jul 14, 2021 | 115.15 | 115.83 | 112.21 | 112.30 | 301,187 | -2.67(-2.32%) |
Jul 13, 2021 | 115.50 | 115.91 | 114.45 | 114.97 | 261,148 | -1.58(-1.36%) |
Jul 12, 2021 | 114.43 | 117.67 | 114.10 | 116.55 | 395,210 | +2.00(+1.74%) |
Jul 09, 2021 | 113.09 | 115.03 | 112.48 | 114.55 | 225,839 | +2.81(+2.51%) |
Jul 08, 2021 | 111.30 | 113.25 | 109.88 | 111.75 | 269,350 | -2.17(-1.91%) |
Jul 07, 2021 | 112.79 | 114.83 | 112.48 | 113.92 | 276,677 | +1.04(+0.92%) |
Jul 06, 2021 | 114.32 | 114.32 | 111.55 | 112.88 | 612,427 | -1.25(-1.10%) |
Jul 02, 2021 | 114.17 | 115.25 | 113.41 | 114.14 | 336,762 | -0.05(-0.04%) |