Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 106.43 | 106.52 | 106.36 | 106.49 | 5,767,808 | -0.02(-0.02%) |
Sep 29, 2021 | 106.62 | 106.70 | 106.38 | 106.51 | 6,643,975 | +0.07(+0.07%) |
Sep 28, 2021 | 106.55 | 106.65 | 106.36 | 106.43 | 7,566,916 | -0.44(-0.42%) |
Sep 27, 2021 | 106.84 | 106.99 | 106.82 | 106.88 | 6,071,703 | -0.15(-0.14%) |
Sep 24, 2021 | 107.11 | 107.11 | 106.94 | 107.03 | 4,811,467 | -0.19(-0.17%) |
Sep 23, 2021 | 107.51 | 107.52 | 107.17 | 107.21 | 8,912,457 | -0.53(-0.49%) |
Sep 22, 2021 | 107.67 | 107.81 | 107.58 | 107.74 | 7,699,229 | +0.04(+0.03%) |
Sep 21, 2021 | 107.69 | 107.73 | 107.61 | 107.70 | 5,634,571 | +0.05(+0.04%) |
Sep 20, 2021 | 107.59 | 107.73 | 107.55 | 107.66 | 5,892,799 | +0.20(+0.19%) |
Sep 17, 2021 | 107.39 | 107.46 | 107.33 | 107.45 | 6,192,348 | -0.09(-0.09%) |
Sep 16, 2021 | 107.53 | 107.67 | 107.48 | 107.55 | 4,599,662 | -0.19(-0.17%) |
Sep 15, 2021 | 107.84 | 107.84 | 107.66 | 107.73 | 3,718,604 | -0.10(-0.09%) |
Sep 14, 2021 | 107.64 | 107.93 | 107.64 | 107.83 | 4,511,296 | +0.24(+0.22%) |
Sep 13, 2021 | 107.57 | 107.64 | 107.54 | 107.59 | 4,264,175 | +0.14(+0.13%) |
Sep 10, 2021 | 107.56 | 107.58 | 107.37 | 107.45 | 4,267,350 | -0.21(-0.20%) |
Sep 09, 2021 | 107.42 | 107.71 | 107.35 | 107.67 | 3,593,714 | +0.34(+0.32%) |
Sep 08, 2021 | 107.30 | 107.41 | 107.22 | 107.32 | 3,685,195 | +0.18(+0.16%) |
Sep 07, 2021 | 107.24 | 107.25 | 107.08 | 107.15 | 3,860,283 | -0.29(-0.27%) |
Sep 03, 2021 | 107.42 | 107.47 | 107.36 | 107.43 | 5,687,519 | -0.19(-0.17%) |
Sep 02, 2021 | 107.59 | 107.63 | 107.50 | 107.62 | 5,852,422 | +0.11(+0.10%) |
Sep 01, 2021 | 107.59 | 107.63 | 107.40 | 107.51 | 4,479,402 | +0.03(+0.03%) |
Aug 31, 2021 | 107.58 | 107.68 | 107.44 | 107.47 | 7,304,337 | -0.16(-0.15%) |
Aug 30, 2021 | 107.43 | 107.63 | 107.42 | 107.63 | 4,002,129 | +0.12(+0.11%) |
Aug 27, 2021 | 107.24 | 107.51 | 107.15 | 107.51 | 5,988,766 | +0.30(+0.28%) |
Aug 26, 2021 | 107.20 | 107.22 | 107.09 | 107.21 | 5,269,028 | +0.01(+0.01%) |
Aug 25, 2021 | 107.41 | 107.43 | 107.12 | 107.20 | 5,887,734 | -0.20(-0.19%) |
Aug 24, 2021 | 107.49 | 107.55 | 107.38 | 107.41 | 6,344,796 | -0.16(-0.15%) |
Aug 23, 2021 | 107.50 | 107.58 | 107.45 | 107.57 | 7,111,551 | +0.00(+0.00%) |
Aug 20, 2021 | 107.58 | 107.61 | 107.49 | 107.57 | 3,129,357 | +0.01(+0.01%) |
Aug 19, 2021 | 107.53 | 107.56 | 107.44 | 107.56 | 4,947,333 | +0.19(+0.17%) |
Aug 18, 2021 | 107.36 | 107.45 | 107.23 | 107.37 | 4,300,043 | +0.01(+0.01%) |
Aug 17, 2021 | 107.40 | 107.50 | 107.35 | 107.36 | 5,906,206 | -0.08(-0.08%) |
Aug 16, 2021 | 107.55 | 107.67 | 107.45 | 107.45 | 3,988,733 | +0.06(+0.05%) |
Aug 13, 2021 | 107.09 | 107.39 | 107.08 | 107.39 | 4,967,325 | +0.39(+0.36%) |
Aug 12, 2021 | 106.95 | 107.03 | 106.86 | 107.00 | 5,418,096 | +0.01(+0.01%) |
Aug 11, 2021 | 106.92 | 107.14 | 106.81 | 106.99 | 7,207,891 | +0.10(+0.10%) |
Aug 10, 2021 | 107.09 | 107.09 | 106.89 | 106.89 | 7,917,871 | -0.14(-0.13%) |
Aug 09, 2021 | 107.32 | 107.38 | 107.03 | 107.03 | 5,722,189 | -0.20(-0.18%) |
Aug 06, 2021 | 107.35 | 107.44 | 107.21 | 107.22 | 4,116,502 | -0.48(-0.45%) |
Aug 05, 2021 | 107.84 | 107.86 | 107.68 | 107.70 | 3,545,734 | -0.24(-0.22%) |
Aug 04, 2021 | 108.13 | 108.19 | 107.70 | 107.95 | 5,026,099 | -0.01(-0.01%) |
Aug 03, 2021 | 107.94 | 108.06 | 107.91 | 107.95 | 4,012,164 | +0.04(+0.03%) |
Aug 02, 2021 | 107.75 | 108.05 | 107.70 | 107.92 | 6,213,624 | +0.23(+0.21%) |
Jul 30, 2021 | 107.60 | 107.71 | 107.59 | 107.69 | 6,004,275 | +0.15(+0.14%) |
Jul 29, 2021 | 107.53 | 107.60 | 107.47 | 107.54 | 7,169,465 | -0.17(-0.16%) |
Jul 28, 2021 | 107.49 | 107.72 | 107.39 | 107.72 | 5,908,619 | +0.10(+0.09%) |
Jul 27, 2021 | 107.59 | 107.63 | 107.52 | 107.62 | 5,865,490 | +0.25(+0.23%) |
Jul 26, 2021 | 107.54 | 107.54 | 107.34 | 107.37 | 7,707,886 | -0.09(-0.09%) |
Jul 23, 2021 | 107.29 | 107.47 | 107.29 | 107.46 | 4,867,289 | -0.07(-0.07%) |
Jul 22, 2021 | 107.29 | 107.59 | 107.29 | 107.53 | 8,842,140 | +0.25(+0.23%) |
Jul 21, 2021 | 107.33 | 107.40 | 107.19 | 107.28 | 10,475,301 | -0.35(-0.33%) |
Jul 20, 2021 | 107.99 | 108.02 | 107.56 | 107.63 | 9,164,943 | -0.10(-0.09%) |
Jul 19, 2021 | 107.62 | 107.83 | 107.59 | 107.74 | 7,232,753 | +0.56(+0.53%) |
Jul 16, 2021 | 107.05 | 107.23 | 107.04 | 107.17 | 4,184,754 | -0.09(-0.09%) |
Jul 15, 2021 | 107.21 | 107.28 | 107.01 | 107.26 | 4,845,817 | +0.23(+0.22%) |
Jul 14, 2021 | 106.89 | 107.04 | 106.87 | 107.03 | 5,383,731 | +0.36(+0.34%) |
Jul 13, 2021 | 106.94 | 107.04 | 106.62 | 106.67 | 5,565,467 | -0.23(-0.22%) |
Jul 12, 2021 | 107.08 | 107.08 | 106.89 | 106.90 | 4,614,091 | -0.06(-0.06%) |
Jul 09, 2021 | 107.02 | 107.04 | 106.97 | 106.97 | 5,137,686 | -0.35(-0.33%) |
Jul 08, 2021 | 107.30 | 107.43 | 107.23 | 107.32 | 7,069,780 | +0.12(+0.11%) |
Jul 07, 2021 | 107.11 | 107.28 | 107.03 | 107.20 | 8,420,543 | +0.19(+0.17%) |
Jul 06, 2021 | 106.81 | 107.11 | 106.81 | 107.02 | 7,973,349 | +0.34(+0.32%) |
Jul 02, 2021 | 106.55 | 106.68 | 106.50 | 106.67 | 4,664,081 | +0.23(+0.22%) |