Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 97.95 | 99.04 | 96.71 | 96.76 | 8,793,262 | -0.87(-0.89%) |
Sep 29, 2021 | 96.74 | 98.30 | 96.41 | 97.63 | 6,989,509 | +1.35(+1.40%) |
Sep 28, 2021 | 96.54 | 97.43 | 96.02 | 96.29 | 7,185,147 | -0.34(-0.35%) |
Sep 27, 2021 | 96.10 | 97.45 | 96.00 | 96.63 | 5,539,032 | +0.58(+0.61%) |
Sep 24, 2021 | 95.86 | 96.92 | 95.48 | 96.04 | 6,506,124 | -0.26(-0.27%) |
Sep 23, 2021 | 95.97 | 97.12 | 95.67 | 96.30 | 6,518,986 | +0.85(+0.89%) |
Sep 22, 2021 | 95.99 | 96.50 | 95.02 | 95.45 | 7,044,083 | -0.66(-0.69%) |
Sep 21, 2021 | 95.31 | 96.35 | 95.26 | 96.12 | 7,134,774 | +0.67(+0.70%) |
Sep 20, 2021 | 95.17 | 96.42 | 94.69 | 95.44 | 7,916,364 | -1.19(-1.23%) |
Sep 17, 2021 | 96.43 | 97.10 | 96.07 | 96.64 | 15,791,701 | -0.31(-0.32%) |
Sep 16, 2021 | 97.09 | 97.55 | 95.56 | 96.95 | 6,489,921 | +0.28(+0.29%) |
Sep 15, 2021 | 95.61 | 97.60 | 95.11 | 96.67 | 8,298,168 | +1.16(+1.21%) |
Sep 14, 2021 | 96.87 | 96.94 | 95.31 | 95.51 | 6,800,987 | -0.90(-0.93%) |
Sep 13, 2021 | 96.33 | 97.57 | 95.81 | 96.41 | 8,247,637 | +0.72(+0.75%) |
Sep 10, 2021 | 96.41 | 97.17 | 95.41 | 95.69 | 8,508,056 | -0.53(-0.55%) |
Sep 09, 2021 | 98.17 | 98.44 | 96.16 | 96.22 | 11,522,036 | -2.77(-2.80%) |
Sep 08, 2021 | 96.93 | 99.48 | 96.63 | 98.99 | 12,064,984 | +1.19(+1.22%) |
Sep 07, 2021 | 99.08 | 100.08 | 97.17 | 97.80 | 14,152,573 | -2.32(-2.32%) |
Sep 03, 2021 | 99.73 | 100.53 | 99.59 | 100.12 | 5,982,650 | -0.36(-0.36%) |
Sep 02, 2021 | 101.86 | 101.88 | 99.41 | 100.48 | 16,412,369 | -0.22(-0.22%) |
Sep 01, 2021 | 108.54 | 109.02 | 95.17 | 100.71 | 56,786,180 | -7.63(-7.05%) |
Aug 31, 2021 | 108.39 | 108.69 | 107.67 | 108.34 | 6,711,492 | +0.19(+0.17%) |
Aug 30, 2021 | 107.50 | 108.45 | 107.23 | 108.15 | 3,635,130 | +0.89(+0.83%) |
Aug 27, 2021 | 107.95 | 108.22 | 107.12 | 107.27 | 4,771,219 | -0.74(-0.68%) |
Aug 26, 2021 | 108.41 | 108.76 | 107.78 | 108.00 | 5,612,453 | +0.00(+0.00%) |
Aug 25, 2021 | 107.52 | 108.90 | 106.63 | 108.00 | 5,841,367 | +0.65(+0.60%) |
Aug 24, 2021 | 107.39 | 107.39 | 106.22 | 107.36 | 4,271,223 | +0.29(+0.27%) |
Aug 23, 2021 | 107.46 | 108.05 | 106.94 | 107.07 | 5,293,527 | +0.48(+0.45%) |
Aug 20, 2021 | 105.94 | 107.17 | 105.53 | 106.58 | 4,588,804 | +0.80(+0.76%) |
Aug 19, 2021 | 104.24 | 106.71 | 104.24 | 105.78 | 6,850,373 | +0.57(+0.55%) |
Aug 18, 2021 | 106.90 | 107.57 | 105.11 | 105.21 | 6,227,373 | -2.13(-1.98%) |
Aug 17, 2021 | 105.92 | 107.41 | 105.85 | 107.34 | 7,303,584 | +1.12(+1.06%) |
Aug 16, 2021 | 104.95 | 106.40 | 104.69 | 106.22 | 9,120,153 | +1.73(+1.66%) |
Aug 13, 2021 | 103.89 | 104.74 | 103.78 | 104.48 | 4,923,439 | +0.75(+0.73%) |
Aug 12, 2021 | 102.22 | 103.81 | 102.18 | 103.73 | 5,424,747 | +1.72(+1.69%) |
Aug 11, 2021 | 103.30 | 103.46 | 101.85 | 102.01 | 7,625,157 | -0.99(-0.96%) |
Aug 10, 2021 | 102.44 | 103.18 | 101.29 | 103.00 | 5,708,192 | +0.68(+0.67%) |
Aug 09, 2021 | 102.78 | 103.33 | 102.03 | 102.31 | 5,883,559 | -0.35(-0.34%) |
Aug 06, 2021 | 103.39 | 103.65 | 102.65 | 102.66 | 5,953,562 | -0.60(-0.58%) |
Aug 05, 2021 | 103.27 | 103.66 | 102.66 | 103.27 | 5,726,690 | +0.04(+0.03%) |
Aug 04, 2021 | 103.86 | 104.50 | 103.08 | 103.23 | 5,130,029 | -1.05(-1.01%) |
Aug 03, 2021 | 103.76 | 104.33 | 103.06 | 104.28 | 6,580,248 | +0.72(+0.69%) |
Aug 02, 2021 | 104.85 | 105.17 | 103.53 | 103.56 | 10,303,511 | -0.76(-0.73%) |
Jul 30, 2021 | 106.75 | 106.80 | 104.16 | 104.32 | 10,052,465 | -2.31(-2.16%) |
Jul 29, 2021 | 106.77 | 106.86 | 105.98 | 106.63 | 5,162,996 | +0.29(+0.27%) |
Jul 28, 2021 | 105.52 | 106.68 | 105.22 | 106.34 | 6,299,208 | +0.53(+0.50%) |
Jul 27, 2021 | 105.66 | 106.12 | 104.74 | 105.81 | 4,206,444 | +0.15(+0.14%) |
Jul 26, 2021 | 105.97 | 106.27 | 105.19 | 105.66 | 4,158,163 | -0.36(-0.34%) |
Jul 23, 2021 | 105.83 | 106.45 | 105.46 | 106.02 | 4,917,939 | +0.58(+0.55%) |
Jul 22, 2021 | 104.63 | 105.77 | 104.40 | 105.44 | 6,975,102 | +0.49(+0.47%) |
Jul 21, 2021 | 104.63 | 105.01 | 103.87 | 104.94 | 4,602,298 | +0.84(+0.81%) |
Jul 20, 2021 | 103.65 | 105.61 | 103.57 | 104.10 | 6,221,860 | +0.56(+0.55%) |
Jul 19, 2021 | 104.56 | 104.95 | 102.03 | 103.53 | 7,538,507 | -1.87(-1.77%) |
Jul 16, 2021 | 105.77 | 106.14 | 104.88 | 105.40 | 7,610,255 | +0.29(+0.27%) |
Jul 15, 2021 | 104.78 | 105.39 | 103.83 | 105.11 | 5,066,348 | -0.16(-0.15%) |
Jul 14, 2021 | 104.83 | 105.44 | 104.40 | 105.27 | 7,293,814 | +0.67(+0.64%) |
Jul 13, 2021 | 104.32 | 104.76 | 103.52 | 104.60 | 8,451,991 | +0.25(+0.24%) |
Jul 12, 2021 | 103.62 | 104.99 | 103.46 | 104.35 | 9,184,659 | +0.93(+0.90%) |
Jul 09, 2021 | 103.17 | 104.08 | 103.00 | 103.42 | 5,437,365 | +0.20(+0.20%) |
Jul 08, 2021 | 102.69 | 103.39 | 102.62 | 103.22 | 4,450,908 | -0.36(-0.34%) |
Jul 07, 2021 | 102.83 | 103.77 | 102.30 | 103.57 | 7,546,764 | +0.91(+0.88%) |
Jul 06, 2021 | 102.17 | 102.82 | 101.82 | 102.67 | 8,084,692 | +0.50(+0.49%) |
Jul 02, 2021 | 101.59 | 102.45 | 101.03 | 102.17 | 6,447,441 | +0.81(+0.80%) |