Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 119.60 | 119.60 | 112.97 | 113.01 | 4,074,622 | -6.90(-5.75%) |
Sep 29, 2021 | 122.33 | 122.95 | 119.73 | 119.91 | 1,106,917 | -1.49(-1.23%) |
Sep 28, 2021 | 122.60 | 123.61 | 120.61 | 121.39 | 1,748,846 | -2.04(-1.65%) |
Sep 27, 2021 | 124.18 | 126.24 | 123.04 | 123.43 | 1,164,662 | -0.52(-0.42%) |
Sep 24, 2021 | 124.43 | 126.65 | 121.60 | 123.95 | 2,787,679 | -3.63(-2.85%) |
Sep 23, 2021 | 127.83 | 129.88 | 127.17 | 127.58 | 1,361,473 | +0.42(+0.33%) |
Sep 22, 2021 | 125.39 | 128.07 | 125.13 | 127.16 | 1,091,575 | +2.07(+1.65%) |
Sep 21, 2021 | 125.55 | 127.20 | 123.78 | 125.09 | 988,227 | +0.63(+0.51%) |
Sep 20, 2021 | 122.78 | 124.89 | 122.44 | 124.46 | 1,589,520 | -1.35(-1.07%) |
Sep 17, 2021 | 125.49 | 126.91 | 125.07 | 125.81 | 1,717,656 | -0.08(-0.07%) |
Sep 16, 2021 | 125.83 | 128.02 | 125.51 | 125.90 | 2,462,304 | -0.16(-0.13%) |
Sep 15, 2021 | 123.60 | 126.20 | 122.85 | 126.06 | 1,409,104 | +2.89(+2.34%) |
Sep 14, 2021 | 123.33 | 125.30 | 122.21 | 123.17 | 1,960,744 | +0.17(+0.14%) |
Sep 13, 2021 | 125.02 | 125.44 | 121.25 | 123.00 | 2,546,052 | -1.60(-1.29%) |
Sep 10, 2021 | 124.18 | 126.80 | 123.92 | 124.60 | 3,012,519 | -0.09(-0.07%) |
Sep 09, 2021 | 121.49 | 127.28 | 118.30 | 124.69 | 4,445,990 | +3.59(+2.97%) |
Sep 08, 2021 | 127.28 | 127.53 | 120.77 | 121.10 | 3,652,820 | -5.33(-4.22%) |
Sep 07, 2021 | 130.94 | 132.92 | 125.45 | 126.43 | 2,758,841 | -4.51(-3.44%) |
Sep 03, 2021 | 128.02 | 131.56 | 127.35 | 130.94 | 2,870,533 | +2.49(+1.94%) |
Sep 02, 2021 | 129.79 | 132.11 | 128.08 | 128.45 | 6,546,997 | -1.15(-0.88%) |
Sep 01, 2021 | 128.00 | 132.39 | 125.77 | 129.59 | 5,034,860 | +2.61(+2.05%) |
Aug 31, 2021 | 127.62 | 129.09 | 124.32 | 126.98 | 2,516,015 | -1.08(-0.84%) |
Aug 30, 2021 | 125.70 | 130.53 | 124.31 | 128.07 | 4,957,822 | +3.17(+2.53%) |
Aug 27, 2021 | 122.19 | 124.97 | 120.27 | 124.90 | 3,549,551 | +3.17(+2.61%) |
Aug 26, 2021 | 118.14 | 123.14 | 115.72 | 121.73 | 11,682,836 | +4.85(+4.15%) |
Aug 25, 2021 | 117.91 | 121.56 | 116.15 | 116.88 | 20,133,214 | +13.72(+13.30%) |
Aug 24, 2021 | 101.34 | 104.79 | 100.91 | 103.16 | 3,132,371 | +2.35(+2.33%) |
Aug 23, 2021 | 100.12 | 101.38 | 99.69 | 100.81 | 1,705,940 | +1.78(+1.79%) |
Aug 20, 2021 | 96.88 | 99.07 | 96.05 | 99.04 | 1,729,236 | +4.32(+4.56%) |
Aug 19, 2021 | 93.60 | 96.12 | 92.68 | 94.72 | 1,467,761 | -0.60(-0.63%) |
Aug 18, 2021 | 95.45 | 97.82 | 95.09 | 95.32 | 1,925,691 | -0.20(-0.21%) |
Aug 17, 2021 | 99.54 | 99.59 | 94.91 | 95.52 | 2,047,449 | -5.25(-5.21%) |
Aug 16, 2021 | 97.85 | 101.08 | 97.02 | 100.77 | 1,415,371 | +2.45(+2.50%) |
Aug 13, 2021 | 98.90 | 99.60 | 97.86 | 98.32 | 1,248,174 | -0.41(-0.42%) |
Aug 12, 2021 | 98.88 | 99.84 | 97.26 | 98.73 | 940,478 | +0.83(+0.85%) |
Aug 11, 2021 | 98.24 | 98.85 | 96.15 | 97.90 | 1,082,537 | -0.24(-0.25%) |
Aug 10, 2021 | 96.27 | 99.41 | 95.95 | 98.14 | 1,216,497 | +1.81(+1.88%) |
Aug 09, 2021 | 96.49 | 97.76 | 95.67 | 96.33 | 675,126 | -0.66(-0.68%) |
Aug 06, 2021 | 97.54 | 98.53 | 96.18 | 96.99 | 1,245,055 | -0.21(-0.21%) |
Aug 05, 2021 | 95.34 | 97.36 | 94.86 | 97.20 | 1,208,604 | +2.79(+2.95%) |
Aug 04, 2021 | 97.27 | 98.03 | 93.85 | 94.41 | 1,582,676 | -3.21(-3.29%) |
Aug 03, 2021 | 95.43 | 97.80 | 94.04 | 97.62 | 1,345,036 | +2.80(+2.96%) |
Aug 02, 2021 | 94.28 | 96.11 | 93.95 | 94.82 | 863,712 | +0.90(+0.96%) |
Jul 30, 2021 | 93.68 | 97.61 | 93.23 | 93.92 | 1,577,934 | -0.87(-0.92%) |
Jul 29, 2021 | 93.48 | 96.83 | 93.46 | 94.79 | 1,749,717 | +2.15(+2.32%) |
Jul 28, 2021 | 93.00 | 93.65 | 91.73 | 92.64 | 891,401 | -0.14(-0.15%) |
Jul 27, 2021 | 93.66 | 93.70 | 90.97 | 92.78 | 1,058,765 | -1.02(-1.09%) |
Jul 26, 2021 | 93.90 | 96.11 | 93.47 | 93.80 | 1,439,815 | -0.36(-0.38%) |
Jul 23, 2021 | 92.25 | 94.41 | 91.89 | 94.16 | 1,523,479 | +2.82(+3.09%) |
Jul 22, 2021 | 91.75 | 91.75 | 89.91 | 91.34 | 944,959 | -0.15(-0.17%) |
Jul 21, 2021 | 89.25 | 91.62 | 89.19 | 91.49 | 1,251,014 | +2.96(+3.34%) |
Jul 20, 2021 | 86.21 | 88.87 | 85.22 | 88.53 | 1,081,088 | +2.99(+3.50%) |
Jul 19, 2021 | 82.56 | 85.78 | 82.50 | 85.54 | 1,274,134 | -0.32(-0.37%) |
Jul 16, 2021 | 88.61 | 89.55 | 85.74 | 85.85 | 1,185,616 | -3.35(-3.75%) |
Jul 15, 2021 | 90.27 | 90.69 | 87.81 | 89.20 | 1,535,214 | -2.10(-2.30%) |
Jul 14, 2021 | 91.53 | 92.29 | 90.76 | 91.30 | 1,232,062 | +1.11(+1.23%) |
Jul 13, 2021 | 90.15 | 91.33 | 89.59 | 90.19 | 822,623 | -0.28(-0.31%) |
Jul 12, 2021 | 91.31 | 92.12 | 89.97 | 90.47 | 1,240,165 | -0.89(-0.98%) |
Jul 09, 2021 | 89.45 | 91.43 | 89.19 | 91.36 | 1,132,573 | +2.89(+3.26%) |
Jul 08, 2021 | 87.58 | 89.73 | 85.11 | 88.48 | 2,609,005 | -0.34(-0.39%) |
Jul 07, 2021 | 87.94 | 89.25 | 86.27 | 88.82 | 1,572,501 | +0.65(+0.74%) |
Jul 06, 2021 | 90.70 | 90.70 | 86.25 | 88.17 | 1,228,861 | -2.43(-2.68%) |
Jul 02, 2021 | 91.42 | 91.82 | 89.66 | 90.60 | 750,113 | -0.94(-1.02%) |