Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.14 | 107.14 | 101.49 | 101.58 | 153,905 | -4.72(-4.44%) |
Sep 29, 2021 | 106.12 | 107.02 | 104.85 | 106.30 | 157,058 | +1.23(+1.17%) |
Sep 28, 2021 | 107.38 | 107.88 | 104.67 | 105.06 | 99,588 | -3.09(-2.86%) |
Sep 27, 2021 | 105.59 | 108.75 | 105.15 | 108.16 | 138,390 | +2.00(+1.88%) |
Sep 24, 2021 | 106.84 | 107.78 | 105.77 | 106.15 | 175,140 | -1.71(-1.58%) |
Sep 23, 2021 | 109.72 | 110.29 | 107.78 | 107.86 | 160,626 | -1.00(-0.92%) |
Sep 22, 2021 | 110.05 | 111.15 | 108.55 | 108.87 | 159,573 | -0.25(-0.23%) |
Sep 21, 2021 | 110.25 | 110.52 | 108.69 | 109.12 | 147,116 | -0.43(-0.39%) |
Sep 20, 2021 | 111.68 | 112.73 | 108.14 | 109.55 | 188,846 | -4.67(-4.09%) |
Sep 17, 2021 | 114.51 | 115.26 | 112.96 | 114.22 | 336,577 | +0.33(+0.29%) |
Sep 16, 2021 | 113.44 | 114.76 | 112.86 | 113.89 | 234,742 | +0.81(+0.71%) |
Sep 15, 2021 | 111.29 | 114.73 | 110.60 | 113.08 | 179,335 | +1.27(+1.14%) |
Sep 14, 2021 | 115.47 | 115.98 | 111.36 | 111.81 | 107,619 | -2.22(-1.95%) |
Sep 13, 2021 | 116.60 | 116.60 | 112.41 | 114.03 | 173,028 | -1.12(-0.98%) |
Sep 10, 2021 | 115.87 | 117.09 | 115.08 | 115.16 | 130,029 | +0.21(+0.18%) |
Sep 09, 2021 | 112.89 | 116.88 | 112.89 | 114.95 | 164,662 | +2.06(+1.83%) |
Sep 08, 2021 | 113.30 | 114.12 | 111.63 | 112.89 | 135,894 | -1.48(-1.30%) |
Sep 07, 2021 | 116.27 | 117.54 | 114.25 | 114.37 | 106,899 | -2.39(-2.05%) |
Sep 03, 2021 | 117.53 | 117.74 | 115.80 | 116.77 | 169,617 | -1.62(-1.37%) |
Sep 02, 2021 | 119.67 | 119.68 | 118.24 | 118.38 | 86,578 | -0.45(-0.38%) |
Sep 01, 2021 | 117.92 | 120.03 | 117.81 | 118.84 | 220,608 | +1.41(+1.20%) |
Aug 31, 2021 | 120.25 | 120.25 | 116.67 | 117.43 | 107,237 | -2.30(-1.92%) |
Aug 30, 2021 | 119.92 | 120.48 | 118.60 | 119.72 | 217,996 | +0.69(+0.58%) |
Aug 27, 2021 | 116.19 | 119.75 | 116.19 | 119.03 | 223,361 | +2.76(+2.37%) |
Aug 26, 2021 | 118.55 | 119.85 | 115.65 | 116.27 | 124,537 | -2.96(-2.48%) |
Aug 25, 2021 | 119.17 | 121.28 | 119.17 | 119.23 | 198,427 | -0.27(-0.23%) |
Aug 24, 2021 | 116.25 | 120.28 | 116.25 | 119.51 | 215,009 | +3.73(+3.22%) |
Aug 23, 2021 | 115.74 | 116.25 | 114.34 | 115.78 | 172,319 | +0.56(+0.48%) |
Aug 20, 2021 | 111.92 | 115.94 | 111.63 | 115.22 | 244,597 | +3.58(+3.21%) |
Aug 19, 2021 | 110.05 | 112.69 | 109.64 | 111.64 | 162,849 | -0.38(-0.34%) |
Aug 18, 2021 | 112.00 | 114.39 | 111.52 | 112.02 | 96,683 | -0.67(-0.60%) |
Aug 17, 2021 | 115.64 | 115.64 | 111.58 | 112.69 | 173,080 | -3.93(-3.37%) |
Aug 16, 2021 | 115.27 | 117.46 | 114.86 | 116.62 | 79,247 | -0.21(-0.18%) |
Aug 13, 2021 | 117.58 | 117.91 | 115.61 | 116.83 | 93,496 | -1.23(-1.04%) |
Aug 12, 2021 | 121.20 | 122.16 | 117.45 | 118.06 | 298,544 | -2.44(-2.02%) |
Aug 11, 2021 | 118.01 | 120.54 | 117.15 | 120.50 | 271,805 | +2.54(+2.16%) |
Aug 10, 2021 | 116.79 | 120.20 | 116.45 | 117.96 | 289,086 | +1.09(+0.93%) |
Aug 09, 2021 | 116.75 | 118.22 | 115.73 | 116.87 | 214,573 | +0.30(+0.26%) |
Aug 06, 2021 | 116.36 | 117.44 | 113.45 | 116.57 | 174,192 | +0.37(+0.32%) |
Aug 05, 2021 | 114.29 | 116.22 | 112.30 | 116.20 | 280,090 | +3.67(+3.26%) |
Aug 04, 2021 | 113.28 | 115.07 | 111.99 | 112.53 | 317,429 | -1.92(-1.68%) |
Aug 03, 2021 | 113.22 | 115.64 | 111.65 | 114.45 | 408,199 | +2.04(+1.82%) |
Aug 02, 2021 | 113.47 | 114.58 | 112.05 | 112.41 | 215,907 | -1.07(-0.94%) |
Jul 30, 2021 | 113.83 | 116.71 | 113.11 | 113.47 | 163,252 | -1.55(-1.35%) |
Jul 29, 2021 | 112.08 | 115.90 | 112.08 | 115.03 | 255,073 | +4.26(+3.84%) |
Jul 28, 2021 | 112.06 | 112.88 | 109.02 | 110.77 | 146,054 | -0.41(-0.37%) |
Jul 27, 2021 | 108.77 | 111.31 | 107.53 | 111.18 | 121,286 | +1.31(+1.19%) |
Jul 26, 2021 | 112.42 | 112.42 | 108.68 | 109.87 | 240,280 | -1.86(-1.67%) |
Jul 23, 2021 | 110.80 | 112.39 | 110.04 | 111.73 | 310,490 | +1.97(+1.79%) |
Jul 22, 2021 | 111.55 | 111.55 | 109.21 | 109.77 | 125,997 | -2.21(-1.98%) |
Jul 21, 2021 | 108.78 | 112.26 | 108.78 | 111.98 | 309,994 | +3.65(+3.37%) |
Jul 20, 2021 | 105.64 | 109.35 | 104.31 | 108.33 | 397,509 | +3.71(+3.54%) |
Jul 19, 2021 | 103.34 | 106.13 | 102.65 | 104.62 | 217,447 | -0.85(-0.81%) |
Jul 16, 2021 | 108.42 | 109.40 | 105.47 | 105.47 | 196,772 | -2.08(-1.93%) |
Jul 15, 2021 | 106.66 | 107.99 | 105.97 | 107.55 | 94,682 | +0.35(+0.33%) |
Jul 14, 2021 | 107.65 | 108.97 | 105.57 | 107.20 | 205,605 | +0.70(+0.66%) |
Jul 13, 2021 | 109.43 | 109.99 | 106.25 | 106.50 | 179,630 | -4.00(-3.62%) |
Jul 12, 2021 | 109.86 | 110.58 | 107.55 | 110.50 | 303,181 | +0.57(+0.52%) |
Jul 09, 2021 | 109.53 | 111.89 | 108.11 | 109.94 | 256,670 | +1.47(+1.35%) |
Jul 08, 2021 | 109.56 | 111.27 | 107.03 | 108.47 | 211,235 | -3.58(-3.20%) |
Jul 07, 2021 | 110.86 | 113.48 | 110.61 | 112.06 | 178,906 | +0.80(+0.72%) |
Jul 06, 2021 | 114.25 | 114.84 | 109.38 | 111.25 | 262,102 | -2.68(-2.35%) |
Jul 02, 2021 | 118.33 | 118.33 | 113.46 | 113.93 | 188,125 | -3.75(-3.19%) |