Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.29 | 109.47 | 107.26 | 107.16 | 59,987 | -1.78(-1.63%) |
Sep 29, 2021 | 109.41 | 109.55 | 108.87 | 108.94 | 59,341 | -0.01(-0.01%) |
Sep 28, 2021 | 110.17 | 110.35 | 108.76 | 108.95 | 73,127 | -1.95(-1.76%) |
Sep 27, 2021 | 111.07 | 111.71 | 110.86 | 110.90 | 29,787 | -0.09(-0.08%) |
Sep 24, 2021 | 110.58 | 111.16 | 110.42 | 110.99 | 38,576 | -0.17(-0.15%) |
Sep 23, 2021 | 109.64 | 111.54 | 109.64 | 111.16 | 61,408 | +1.97(+1.80%) |
Sep 22, 2021 | 108.49 | 109.67 | 108.48 | 109.19 | 91,985 | +1.22(+1.13%) |
Sep 21, 2021 | 109.13 | 109.13 | 107.60 | 107.97 | 250,210 | -0.60(-0.55%) |
Sep 20, 2021 | 108.06 | 108.60 | 107.25 | 108.57 | 102,482 | -1.36(-1.24%) |
Sep 17, 2021 | 111.23 | 111.23 | 109.77 | 109.93 | 49,827 | -1.27(-1.14%) |
Sep 16, 2021 | 111.67 | 111.82 | 111.05 | 111.20 | 32,126 | -0.55(-0.49%) |
Sep 15, 2021 | 110.82 | 112.05 | 110.67 | 111.75 | 163,513 | +0.97(+0.88%) |
Sep 14, 2021 | 112.15 | 112.15 | 110.61 | 110.78 | 70,116 | -1.08(-0.97%) |
Sep 13, 2021 | 112.76 | 112.76 | 111.28 | 111.86 | 78,239 | -0.08(-0.07%) |
Sep 10, 2021 | 112.89 | 113.03 | 111.90 | 111.94 | 79,990 | -0.53(-0.47%) |
Sep 09, 2021 | 113.10 | 113.50 | 112.42 | 112.47 | 24,296 | -0.53(-0.47%) |
Sep 08, 2021 | 112.92 | 113.21 | 112.45 | 113.00 | 42,758 | -0.06(-0.05%) |
Sep 07, 2021 | 114.46 | 114.46 | 113.06 | 113.06 | 135,304 | -1.61(-1.40%) |
Sep 03, 2021 | 114.74 | 115.12 | 114.56 | 114.67 | 44,789 | -0.31(-0.27%) |
Sep 02, 2021 | 114.50 | 115.12 | 114.50 | 114.98 | 387,142 | +0.72(+0.63%) |
Sep 01, 2021 | 114.76 | 114.98 | 113.90 | 114.26 | 419,178 | -0.31(-0.27%) |
Aug 31, 2021 | 115.13 | 115.34 | 114.39 | 114.57 | 31,917 | -0.37(-0.32%) |
Aug 30, 2021 | 114.78 | 115.27 | 114.59 | 114.94 | 54,006 | +0.31(+0.27%) |
Aug 27, 2021 | 113.90 | 114.76 | 113.90 | 114.63 | 35,323 | +1.03(+0.91%) |
Aug 26, 2021 | 114.13 | 114.14 | 113.52 | 113.60 | 71,315 | -0.62(-0.54%) |
Aug 25, 2021 | 113.70 | 114.53 | 113.57 | 114.22 | 31,603 | +0.47(+0.41%) |
Aug 24, 2021 | 113.40 | 114.00 | 113.40 | 113.75 | 33,580 | +0.44(+0.39%) |
Aug 23, 2021 | 112.83 | 113.56 | 112.83 | 113.31 | 73,933 | +0.88(+0.78%) |
Aug 20, 2021 | 112.09 | 112.60 | 111.94 | 112.43 | 47,111 | +0.69(+0.62%) |
Aug 19, 2021 | 111.60 | 112.24 | 111.28 | 111.74 | 63,039 | -0.57(-0.51%) |
Aug 18, 2021 | 113.26 | 113.54 | 112.21 | 112.31 | 55,125 | -1.07(-0.94%) |
Aug 17, 2021 | 113.97 | 113.97 | 112.58 | 113.38 | 36,569 | -1.10(-0.96%) |
Aug 16, 2021 | 113.73 | 114.50 | 113.31 | 114.48 | 75,639 | +0.36(+0.32%) |
Aug 13, 2021 | 114.58 | 114.58 | 114.01 | 114.12 | 49,650 | -0.13(-0.11%) |
Aug 12, 2021 | 114.65 | 114.65 | 114.01 | 114.25 | 32,422 | -0.25(-0.22%) |
Aug 11, 2021 | 113.66 | 114.50 | 113.57 | 114.50 | 86,344 | +1.21(+1.07%) |
Aug 10, 2021 | 112.93 | 113.54 | 112.72 | 113.29 | 41,549 | +0.68(+0.60%) |
Aug 09, 2021 | 112.56 | 112.88 | 112.29 | 112.61 | 82,163 | -0.29(-0.26%) |
Aug 06, 2021 | 112.70 | 113.06 | 112.70 | 112.90 | 72,288 | +0.49(+0.44%) |
Aug 05, 2021 | 112.04 | 112.72 | 112.03 | 112.41 | 107,119 | +0.67(+0.60%) |
Aug 04, 2021 | 112.28 | 112.61 | 111.63 | 111.74 | 182,328 | -1.13(-1.00%) |
Aug 03, 2021 | 111.81 | 112.87 | 111.21 | 112.87 | 151,963 | +1.01(+0.90%) |
Aug 02, 2021 | 112.86 | 113.87 | 111.77 | 111.86 | 515,943 | -0.76(-0.67%) |
Jul 30, 2021 | 112.27 | 112.81 | 112.25 | 112.62 | 30,160 | -0.37(-0.33%) |
Jul 29, 2021 | 112.93 | 113.38 | 112.54 | 112.99 | 39,536 | +0.34(+0.30%) |
Jul 28, 2021 | 112.74 | 113.05 | 112.06 | 112.65 | 25,891 | +0.03(+0.03%) |
Jul 27, 2021 | 112.72 | 112.96 | 111.92 | 112.62 | 26,971 | -0.53(-0.47%) |
Jul 26, 2021 | 113.03 | 113.23 | 112.56 | 113.15 | 52,337 | -0.12(-0.11%) |
Jul 23, 2021 | 112.64 | 113.36 | 112.54 | 113.27 | 72,066 | +0.89(+0.79%) |
Jul 22, 2021 | 112.60 | 112.77 | 112.20 | 112.38 | 22,766 | -0.32(-0.28%) |
Jul 21, 2021 | 112.00 | 112.79 | 111.71 | 112.70 | 90,316 | +1.19(+1.07%) |
Jul 20, 2021 | 109.45 | 111.83 | 109.30 | 111.51 | 510,217 | +2.55(+2.34%) |
Jul 19, 2021 | 109.63 | 109.63 | 108.17 | 108.96 | 142,459 | -2.16(-1.94%) |
Jul 16, 2021 | 112.33 | 112.46 | 111.07 | 111.12 | 38,990 | -0.87(-0.78%) |
Jul 15, 2021 | 111.31 | 112.25 | 111.31 | 111.99 | 43,563 | -0.02(-0.02%) |
Jul 14, 2021 | 112.49 | 112.72 | 111.69 | 112.01 | 339,024 | +0.05(+0.04%) |
Jul 13, 2021 | 112.67 | 112.73 | 111.96 | 111.96 | 38,418 | -0.91(-0.80%) |
Jul 12, 2021 | 112.14 | 112.90 | 112.01 | 112.86 | 39,207 | +0.16(+0.15%) |
Jul 09, 2021 | 111.60 | 112.70 | 111.60 | 112.70 | 56,827 | +1.82(+1.64%) |
Jul 08, 2021 | 110.47 | 111.52 | 110.13 | 110.88 | 190,012 | -1.55(-1.38%) |
Jul 07, 2021 | 111.33 | 112.43 | 111.17 | 112.43 | 58,315 | +1.22(+1.10%) |
Jul 06, 2021 | 111.71 | 111.71 | 110.17 | 111.21 | 175,884 | -0.80(-0.71%) |
Jul 02, 2021 | 111.71 | 112.09 | 111.53 | 112.01 | 155,955 | +0.32(+0.29%) |