Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.74 | 121.60 | 116.74 | 121.60 | 3,065 | +2.82(+2.37%) |
Sep 29, 2021 | 118.00 | 119.10 | 116.42 | 118.78 | 1,165 | +2.33(+2.00%) |
Sep 28, 2021 | 114.47 | 116.45 | 114.38 | 116.45 | 2,501 | -5.85(-4.78%) |
Sep 24, 2021 | 122.30 | 122.30 | 122.30 | 666 | +3.10(+2.60%) | |
Sep 23, 2021 | 118.48 | 119.40 | 118.48 | 119.20 | 2,172 | +2.36(+2.02%) |
Sep 22, 2021 | 119.92 | 120.00 | 114.47 | 116.84 | 2,760 | -2.43(-2.04%) |
Sep 21, 2021 | 117.08 | 119.27 | 117.08 | 119.27 | 2,304 | +3.94(+3.42%) |
Sep 20, 2021 | 114.92 | 117.00 | 112.00 | 115.33 | 2,702 | +3.41(+3.05%) |
Sep 17, 2021 | 112.50 | 112.50 | 110.37 | 111.92 | 4,658 | +0.36(+0.32%) |
Sep 16, 2021 | 113.92 | 113.92 | 111.56 | 111.56 | 813 | -2.21(-1.94%) |
Sep 15, 2021 | 116.75 | 116.75 | 112.10 | 113.77 | 5,250 | +0.01(+0.01%) |
Sep 14, 2021 | 111.64 | 113.76 | 111.64 | 113.76 | 1,172 | -1.13(-0.98%) |
Sep 13, 2021 | 109.75 | 114.89 | 109.75 | 114.89 | 2,699 | +1.89(+1.67%) |
Sep 10, 2021 | 112.77 | 114.84 | 112.46 | 113.00 | 3,189 | +0.90(+0.80%) |
Sep 09, 2021 | 113.76 | 114.69 | 112.01 | 112.10 | 2,255 | -2.82(-2.45%) |
Sep 08, 2021 | 114.92 | 114.92 | 114.92 | 114.92 | 15,442 | -0.58(-0.50%) |
Sep 07, 2021 | 116.61 | 117.40 | 115.50 | 115.50 | 8,536 | -3.58(-3.01%) |
Sep 03, 2021 | 119.37 | 119.45 | 114.85 | 119.08 | 3,678 | -0.02(-0.02%) |
Sep 02, 2021 | 118.18 | 119.19 | 118.16 | 119.10 | 2,096 | +1.11(+0.94%) |
Sep 01, 2021 | 117.17 | 117.99 | 117.09 | 117.99 | 2,999 | +1.84(+1.58%) |
Aug 31, 2021 | 118.22 | 118.22 | 116.15 | 116.15 | 1,197 | -0.70(-0.60%) |
Aug 30, 2021 | 118.40 | 118.40 | 116.46 | 116.86 | 3,864 | +0.95(+0.82%) |
Aug 27, 2021 | 118.00 | 118.21 | 115.90 | 115.90 | 7,538 | -1.36(-1.16%) |
Aug 26, 2021 | 118.00 | 118.20 | 116.25 | 117.26 | 3,505 | +0.58(+0.50%) |
Aug 25, 2021 | 117.92 | 117.92 | 116.68 | 116.68 | 2,692 | -0.38(-0.32%) |
Aug 23, 2021 | 117.06 | 117.06 | 117.06 | 770 | -2.19(-1.84%) | |
Aug 20, 2021 | 119.25 | 119.25 | 119.25 | 119.25 | 1,032 | -0.67(-0.56%) |
Aug 19, 2021 | 119.34 | 119.92 | 118.80 | 119.92 | 2,740 | +1.42(+1.20%) |
Aug 18, 2021 | 118.50 | 121.40 | 118.13 | 118.50 | 3,755 | +0.32(+0.27%) |
Aug 17, 2021 | 118.13 | 118.18 | 118.02 | 118.18 | 1,563 | +0.26(+0.22%) |
Aug 16, 2021 | 117.03 | 117.92 | 115.81 | 117.92 | 3,021 | +0.89(+0.76%) |
Aug 13, 2021 | 116.67 | 117.41 | 116.46 | 117.03 | 1,871 | +1.53(+1.32%) |
Aug 12, 2021 | 113.06 | 115.50 | 113.06 | 115.50 | 3,006 | +2.58(+2.28%) |
Aug 11, 2021 | 111.60 | 113.96 | 111.60 | 112.92 | 2,714 | -1.00(-0.88%) |
Aug 10, 2021 | 113.92 | 114.00 | 112.22 | 113.92 | 1,205 | +1.82(+1.62%) |
Aug 09, 2021 | 111.36 | 112.10 | 111.36 | 112.10 | 9,133 | -1.76(-1.54%) |
Aug 06, 2021 | 114.45 | 114.45 | 113.00 | 113.86 | 1,783 | -1.12(-0.98%) |
Aug 05, 2021 | 118.24 | 118.24 | 114.90 | 114.98 | 2,207 | -1.58(-1.36%) |
Aug 04, 2021 | 117.34 | 120.30 | 116.56 | 116.56 | 1,271 | +1.07(+0.93%) |
Aug 03, 2021 | 116.42 | 116.78 | 114.33 | 115.49 | 2,265 | +0.16(+0.14%) |
Aug 02, 2021 | 111.76 | 116.18 | 111.76 | 115.33 | 1,688 | +1.22(+1.07%) |
Jul 30, 2021 | 115.92 | 116.00 | 114.11 | 114.11 | 1,568 | -2.62(-2.24%) |
Jul 29, 2021 | 117.42 | 117.42 | 116.73 | 116.73 | 942 | +1.07(+0.93%) |
Jul 28, 2021 | 115.66 | 115.66 | 115.66 | 115.66 | 735 | +1.31(+1.15%) |
Jul 27, 2021 | 113.92 | 114.35 | 113.47 | 114.35 | 2,234 | +1.01(+0.89%) |
Jul 26, 2021 | 118.00 | 118.00 | 113.15 | 113.34 | 2,239 | -4.70(-3.98%) |
Jul 23, 2021 | 116.77 | 118.04 | 116.77 | 118.04 | 1,505 | +0.82(+0.70%) |
Jul 22, 2021 | 116.00 | 117.22 | 115.65 | 117.22 | 1,757 | +2.16(+1.88%) |
Jul 21, 2021 | 117.11 | 117.11 | 115.02 | 115.06 | 1,418 | -1.14(-0.99%) |
Jul 20, 2021 | 116.12 | 116.20 | 116.12 | 116.20 | 1,432 | +4.12(+3.68%) |
Jul 19, 2021 | 115.17 | 115.33 | 112.08 | 112.08 | 1,131 | -3.49(-3.02%) |
Jul 16, 2021 | 115.26 | 115.57 | 115.26 | 115.57 | 1,445 | -0.55(-0.47%) |
Jul 15, 2021 | 118.37 | 118.37 | 116.12 | 116.12 | 2,399 | -5.05(-4.17%) |
Jul 14, 2021 | 119.93 | 121.17 | 118.75 | 121.17 | 3,250 | -0.65(-0.53%) |
Jul 13, 2021 | 120.00 | 124.95 | 120.00 | 121.82 | 3,154 | +2.27(+1.90%) |
Jul 12, 2021 | 121.82 | 122.42 | 119.55 | 119.55 | 1,537 | +0.80(+0.67%) |
Jul 09, 2021 | 122.92 | 123.00 | 118.75 | 118.75 | 4,088 | +0.68(+0.58%) |
Jul 08, 2021 | 120.49 | 120.49 | 118.07 | 118.07 | 1,017 | -2.13(-1.77%) |
Jul 07, 2021 | 121.52 | 121.52 | 118.25 | 120.20 | 10,513 | -1.48(-1.22%) |
Jul 06, 2021 | 122.92 | 122.92 | 118.87 | 121.68 | 3,473 | +0.41(+0.33%) |
Jul 02, 2021 | 121.17 | 121.28 | 120.75 | 121.28 | 1,858 | +1.17(+0.97%) |