Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.12 | 107.17 | 104.88 | 104.89 | 620,740 | -1.86(-1.74%) |
Sep 29, 2021 | 106.45 | 107.22 | 105.90 | 106.75 | 510,982 | +0.57(+0.53%) |
Sep 28, 2021 | 107.28 | 107.72 | 106.04 | 106.18 | 798,563 | -0.97(-0.90%) |
Sep 27, 2021 | 106.60 | 108.00 | 106.60 | 107.15 | 405,048 | +1.05(+0.99%) |
Sep 24, 2021 | 105.60 | 106.56 | 105.60 | 106.10 | 318,671 | +0.25(+0.24%) |
Sep 23, 2021 | 104.97 | 106.50 | 104.81 | 105.85 | 272,143 | +1.41(+1.35%) |
Sep 22, 2021 | 104.13 | 105.14 | 104.13 | 104.45 | 381,932 | +1.21(+1.17%) |
Sep 21, 2021 | 104.34 | 104.55 | 103.24 | 103.24 | 332,526 | -0.44(-0.42%) |
Sep 20, 2021 | 103.79 | 104.16 | 102.52 | 103.68 | 629,353 | -1.85(-1.75%) |
Sep 17, 2021 | 105.93 | 106.57 | 105.37 | 105.53 | 937,482 | -0.72(-0.67%) |
Sep 16, 2021 | 106.99 | 107.31 | 105.99 | 106.24 | 404,311 | -0.79(-0.74%) |
Sep 15, 2021 | 105.93 | 107.22 | 105.77 | 107.03 | 1,327,352 | +1.33(+1.26%) |
Sep 14, 2021 | 107.19 | 107.25 | 105.54 | 105.70 | 422,102 | -1.18(-1.10%) |
Sep 13, 2021 | 106.93 | 107.35 | 106.38 | 106.88 | 425,622 | +0.80(+0.75%) |
Sep 10, 2021 | 107.39 | 107.43 | 105.97 | 106.08 | 410,577 | -0.83(-0.78%) |
Sep 09, 2021 | 107.00 | 107.69 | 106.81 | 106.91 | 323,253 | -0.30(-0.28%) |
Sep 08, 2021 | 106.99 | 107.53 | 106.87 | 107.21 | 576,918 | +0.15(+0.14%) |
Sep 07, 2021 | 108.07 | 108.07 | 107.05 | 107.07 | 365,716 | -1.14(-1.06%) |
Sep 03, 2021 | 108.60 | 108.68 | 108.05 | 108.21 | 184,655 | -0.48(-0.44%) |
Sep 02, 2021 | 108.03 | 108.73 | 107.99 | 108.69 | 366,047 | +1.01(+0.93%) |
Sep 01, 2021 | 107.97 | 108.07 | 107.28 | 107.68 | 851,143 | -0.11(-0.10%) |
Aug 31, 2021 | 107.53 | 108.10 | 107.42 | 107.79 | 404,785 | +0.24(+0.22%) |
Aug 30, 2021 | 108.34 | 108.34 | 107.54 | 107.56 | 302,563 | -0.57(-0.53%) |
Aug 27, 2021 | 107.09 | 108.39 | 107.09 | 108.13 | 507,603 | +1.15(+1.08%) |
Aug 26, 2021 | 108.08 | 108.08 | 106.98 | 106.98 | 266,840 | -0.97(-0.90%) |
Aug 25, 2021 | 107.46 | 108.44 | 107.12 | 107.95 | 290,782 | +0.56(+0.52%) |
Aug 24, 2021 | 107.34 | 107.66 | 107.00 | 107.39 | 321,150 | +0.17(+0.16%) |
Aug 23, 2021 | 107.39 | 107.57 | 107.18 | 107.21 | 351,681 | +0.44(+0.41%) |
Aug 20, 2021 | 105.66 | 106.91 | 105.34 | 106.78 | 439,961 | +1.01(+0.95%) |
Aug 19, 2021 | 105.67 | 106.62 | 105.23 | 105.77 | 1,113,948 | -0.78(-0.73%) |
Aug 18, 2021 | 107.40 | 107.79 | 106.45 | 106.55 | 483,931 | -1.22(-1.13%) |
Aug 17, 2021 | 107.91 | 108.13 | 106.71 | 107.77 | 651,362 | -0.51(-0.47%) |
Aug 16, 2021 | 108.08 | 108.67 | 107.38 | 108.27 | 736,161 | -0.04(-0.03%) |
Aug 13, 2021 | 108.27 | 108.53 | 108.06 | 108.31 | 505,110 | +0.00(+0.00%) |
Aug 12, 2021 | 108.08 | 108.48 | 107.67 | 108.31 | 619,882 | -0.01(-0.01%) |
Aug 11, 2021 | 107.46 | 108.32 | 107.14 | 108.32 | 648,915 | +1.12(+1.05%) |
Aug 10, 2021 | 106.41 | 107.44 | 106.15 | 107.19 | 576,653 | +0.87(+0.82%) |
Aug 09, 2021 | 106.16 | 106.60 | 105.84 | 106.32 | 646,605 | -0.09(-0.08%) |
Aug 06, 2021 | 106.08 | 106.82 | 106.05 | 106.41 | 760,410 | +0.87(+0.82%) |
Aug 05, 2021 | 104.96 | 105.64 | 104.96 | 105.54 | 942,719 | +1.00(+0.95%) |
Aug 04, 2021 | 105.16 | 105.44 | 104.39 | 104.55 | 569,269 | -1.36(-1.29%) |
Aug 03, 2021 | 105.18 | 105.95 | 104.17 | 105.91 | 396,426 | +1.05(+1.00%) |
Aug 02, 2021 | 105.26 | 106.44 | 104.75 | 104.86 | 434,780 | -0.01(-0.01%) |
Jul 30, 2021 | 105.61 | 106.14 | 104.67 | 104.86 | 484,559 | -0.85(-0.81%) |
Jul 29, 2021 | 105.69 | 106.14 | 105.30 | 105.72 | 512,961 | +0.69(+0.66%) |
Jul 28, 2021 | 105.21 | 105.52 | 104.32 | 105.03 | 578,320 | -0.13(-0.12%) |
Jul 27, 2021 | 104.57 | 105.20 | 103.69 | 105.15 | 478,481 | +0.33(+0.31%) |
Jul 26, 2021 | 104.17 | 105.15 | 104.17 | 104.83 | 382,324 | +0.66(+0.64%) |
Jul 23, 2021 | 103.76 | 104.32 | 103.51 | 104.17 | 778,654 | +0.69(+0.67%) |
Jul 22, 2021 | 104.30 | 104.30 | 103.23 | 103.48 | 356,523 | -0.73(-0.71%) |
Jul 21, 2021 | 103.99 | 104.95 | 103.99 | 104.21 | 411,952 | +0.69(+0.67%) |
Jul 20, 2021 | 102.20 | 104.09 | 101.94 | 103.52 | 1,166,005 | +1.48(+1.45%) |
Jul 19, 2021 | 102.81 | 103.19 | 101.14 | 102.04 | 5,667,667 | -2.31(-2.22%) |
Jul 16, 2021 | 105.65 | 105.68 | 104.25 | 104.36 | 794,284 | -0.98(-0.93%) |
Jul 15, 2021 | 104.57 | 105.47 | 104.42 | 105.33 | 513,362 | +0.27(+0.26%) |
Jul 14, 2021 | 105.37 | 105.84 | 104.66 | 105.06 | 612,001 | -0.04(-0.03%) |
Jul 13, 2021 | 106.12 | 106.19 | 104.96 | 105.10 | 1,564,152 | -1.17(-1.10%) |
Jul 12, 2021 | 105.58 | 106.43 | 105.02 | 106.27 | 484,800 | +0.21(+0.20%) |
Jul 09, 2021 | 104.98 | 106.13 | 104.98 | 106.06 | 589,390 | +1.85(+1.78%) |
Jul 08, 2021 | 104.13 | 104.84 | 103.64 | 104.21 | 516,140 | -1.16(-1.10%) |
Jul 07, 2021 | 104.73 | 105.43 | 104.50 | 105.37 | 482,029 | +0.25(+0.24%) |
Jul 06, 2021 | 106.26 | 106.37 | 104.17 | 105.12 | 529,437 | -1.30(-1.22%) |
Jul 02, 2021 | 106.66 | 106.77 | 106.07 | 106.41 | 329,094 | -0.14(-0.14%) |