Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.30 | 94.74 | 87.26 | 90.70 | 49,704 | +4.80(+5.59%) |
Sep 29, 2021 | 90.60 | 90.75 | 84.70 | 85.90 | 49,229 | -5.30(-5.81%) |
Sep 28, 2021 | 90.00 | 91.80 | 86.90 | 91.20 | 57,731 | -2.60(-2.77%) |
Sep 27, 2021 | 95.60 | 98.80 | 93.20 | 93.80 | 34,000 | -0.80(-0.85%) |
Sep 24, 2021 | 93.60 | 96.50 | 92.00 | 94.60 | 45,825 | -2.60(-2.67%) |
Sep 23, 2021 | 99.80 | 100.40 | 95.60 | 97.20 | 66,988 | -5.80(-5.63%) |
Sep 22, 2021 | 103.60 | 109.40 | 101.60 | 103.00 | 62,024 | +1.10(+1.08%) |
Sep 21, 2021 | 103.80 | 107.10 | 100.70 | 101.90 | 34,982 | -0.30(-0.29%) |
Sep 20, 2021 | 100.50 | 102.25 | 97.50 | 102.20 | 56,706 | -1.40(-1.35%) |
Sep 17, 2021 | 105.30 | 105.30 | 101.50 | 103.60 | 50,528 | -3.70(-3.45%) |
Sep 16, 2021 | 113.00 | 113.00 | 102.90 | 107.30 | 142,382 | -14.70(-12.05%) |
Sep 15, 2021 | 119.50 | 124.20 | 118.50 | 122.00 | 21,235 | -0.80(-0.65%) |
Sep 14, 2021 | 123.00 | 125.49 | 119.00 | 122.80 | 28,417 | +0.00(+0.00%) |
Sep 13, 2021 | 114.30 | 123.31 | 113.50 | 122.80 | 41,408 | +9.80(+8.67%) |
Sep 10, 2021 | 118.50 | 119.40 | 112.71 | 113.00 | 30,740 | -5.60(-4.72%) |
Sep 09, 2021 | 123.00 | 123.00 | 115.60 | 118.60 | 32,939 | -4.10(-3.34%) |
Sep 08, 2021 | 123.90 | 124.00 | 117.40 | 122.70 | 27,252 | -1.20(-0.97%) |
Sep 07, 2021 | 130.80 | 132.40 | 121.80 | 123.90 | 46,458 | -11.50(-8.49%) |
Sep 03, 2021 | 131.30 | 138.10 | 130.61 | 135.40 | 53,297 | +9.70(+7.72%) |
Sep 02, 2021 | 124.80 | 126.10 | 122.60 | 125.70 | 15,066 | +0.20(+0.16%) |
Sep 01, 2021 | 129.20 | 130.40 | 124.72 | 125.50 | 17,447 | -2.70(-2.11%) |
Aug 31, 2021 | 124.00 | 128.20 | 122.90 | 128.20 | 25,783 | +5.20(+4.23%) |
Aug 30, 2021 | 129.00 | 129.00 | 121.70 | 123.00 | 23,650 | -5.20(-4.06%) |
Aug 27, 2021 | 115.00 | 129.30 | 113.10 | 128.20 | 73,168 | +12.70(+11.00%) |
Aug 26, 2021 | 114.80 | 119.30 | 113.50 | 115.50 | 28,083 | -2.80(-2.37%) |
Aug 25, 2021 | 120.00 | 120.00 | 114.11 | 118.30 | 25,810 | -5.20(-4.21%) |
Aug 24, 2021 | 124.00 | 124.61 | 120.50 | 123.50 | 21,221 | -0.20(-0.16%) |
Aug 23, 2021 | 115.70 | 123.97 | 113.50 | 123.70 | 67,902 | +15.80(+14.64%) |
Aug 20, 2021 | 107.20 | 110.67 | 106.00 | 107.90 | 33,052 | -1.90(-1.73%) |
Aug 19, 2021 | 115.30 | 115.30 | 107.91 | 109.80 | 40,362 | -5.50(-4.77%) |
Aug 18, 2021 | 125.00 | 125.00 | 112.20 | 115.30 | 56,344 | -9.40(-7.54%) |
Aug 17, 2021 | 127.50 | 129.10 | 120.59 | 124.70 | 49,563 | -5.30(-4.08%) |
Aug 16, 2021 | 132.00 | 132.60 | 126.91 | 130.00 | 26,498 | -2.90(-2.18%) |
Aug 13, 2021 | 128.50 | 133.20 | 127.70 | 132.90 | 42,107 | +8.80(+7.09%) |
Aug 12, 2021 | 129.00 | 129.00 | 120.95 | 124.10 | 43,703 | -7.40(-5.63%) |
Aug 11, 2021 | 127.60 | 132.50 | 127.50 | 131.50 | 45,154 | +7.20(+5.79%) |
Aug 10, 2021 | 126.30 | 127.59 | 121.20 | 124.30 | 41,655 | -3.40(-2.66%) |
Aug 09, 2021 | 134.10 | 135.42 | 126.90 | 127.70 | 70,500 | -12.00(-8.59%) |
Aug 06, 2021 | 142.00 | 142.00 | 133.75 | 139.70 | 86,592 | -13.50(-8.81%) |
Aug 05, 2021 | 158.50 | 158.82 | 150.70 | 153.20 | 30,585 | -6.00(-3.77%) |
Aug 04, 2021 | 169.60 | 173.72 | 158.60 | 159.20 | 37,747 | -4.30(-2.63%) |
Aug 03, 2021 | 160.40 | 163.60 | 157.20 | 163.50 | 11,330 | +3.40(+2.12%) |
Aug 02, 2021 | 161.50 | 162.60 | 158.20 | 160.10 | 10,310 | -2.90(-1.78%) |
Jul 30, 2021 | 160.10 | 166.80 | 157.80 | 163.00 | 24,182 | -1.00(-0.61%) |
Jul 29, 2021 | 160.00 | 167.90 | 159.60 | 164.00 | 56,430 | +11.00(+7.19%) |
Jul 28, 2021 | 143.90 | 153.00 | 141.00 | 153.00 | 15,281 | +6.10(+4.15%) |
Jul 27, 2021 | 146.70 | 146.90 | 140.50 | 146.90 | 16,614 | +0.60(+0.41%) |
Jul 26, 2021 | 138.40 | 147.20 | 137.70 | 146.30 | 13,123 | +6.50(+4.65%) |
Jul 23, 2021 | 142.40 | 142.40 | 136.80 | 139.80 | 21,038 | -5.10(-3.52%) |
Jul 22, 2021 | 145.90 | 146.40 | 138.50 | 144.90 | 15,906 | -2.90(-1.96%) |
Jul 21, 2021 | 138.90 | 147.80 | 136.70 | 147.80 | 27,697 | +1.20(+0.82%) |
Jul 20, 2021 | 143.80 | 147.00 | 137.70 | 146.60 | 22,581 | +5.70(+4.05%) |
Jul 19, 2021 | 145.50 | 147.30 | 135.70 | 140.90 | 53,830 | -11.40(-7.49%) |
Jul 16, 2021 | 165.10 | 165.10 | 149.60 | 152.30 | 36,126 | -16.50(-9.77%) |
Jul 15, 2021 | 166.00 | 168.80 | 162.90 | 168.80 | 23,338 | +2.40(+1.44%) |
Jul 14, 2021 | 169.10 | 170.40 | 162.02 | 166.40 | 37,296 | +7.00(+4.39%) |
Jul 13, 2021 | 153.50 | 166.89 | 153.50 | 159.40 | 35,456 | +4.30(+2.77%) |
Jul 12, 2021 | 159.80 | 163.17 | 152.40 | 155.10 | 35,729 | -7.50(-4.61%) |
Jul 09, 2021 | 152.80 | 162.70 | 152.80 | 162.60 | 23,557 | +9.40(+6.14%) |
Jul 08, 2021 | 166.00 | 166.00 | 148.20 | 153.20 | 65,988 | -13.20(-7.93%) |
Jul 07, 2021 | 166.40 | 168.30 | 160.60 | 166.40 | 25,146 | +0.70(+0.42%) |
Jul 06, 2021 | 173.30 | 173.60 | 159.98 | 165.70 | 57,225 | -1.30(-0.78%) |
Jul 02, 2021 | 164.60 | 167.20 | 159.50 | 167.00 | 30,878 | +7.10(+4.44%) |