Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.13 | 105.22 | 104.90 | 105.08 | 69,595 | -0.09(-0.08%) |
Sep 29, 2021 | 105.62 | 105.62 | 105.16 | 105.17 | 279,841 | -0.89(-0.84%) |
Sep 28, 2021 | 106.02 | 106.12 | 105.86 | 106.06 | 97,597 | -0.06(-0.05%) |
Sep 27, 2021 | 106.14 | 106.21 | 106.11 | 106.12 | 68,012 | -0.20(-0.18%) |
Sep 24, 2021 | 106.29 | 106.38 | 106.21 | 106.31 | 54,451 | -0.27(-0.25%) |
Sep 23, 2021 | 106.43 | 106.61 | 106.43 | 106.58 | 66,495 | +0.47(+0.44%) |
Sep 22, 2021 | 106.42 | 106.63 | 106.04 | 106.11 | 49,626 | -0.36(-0.34%) |
Sep 21, 2021 | 106.46 | 106.49 | 106.33 | 106.47 | 36,987 | +0.01(+0.01%) |
Sep 20, 2021 | 106.33 | 106.52 | 106.30 | 106.46 | 167,541 | -0.03(-0.03%) |
Sep 17, 2021 | 106.68 | 106.72 | 106.43 | 106.49 | 263,967 | -0.31(-0.29%) |
Sep 16, 2021 | 106.67 | 106.82 | 106.64 | 106.80 | 53,844 | -0.44(-0.41%) |
Sep 15, 2021 | 107.25 | 107.27 | 107.12 | 107.23 | 23,490 | +0.12(+0.11%) |
Sep 14, 2021 | 107.43 | 107.44 | 107.08 | 107.12 | 36,898 | -0.06(-0.06%) |
Sep 13, 2021 | 107.02 | 107.23 | 107.02 | 107.18 | 40,316 | -0.02(-0.02%) |
Sep 10, 2021 | 107.35 | 107.43 | 107.20 | 107.20 | 65,769 | -0.14(-0.13%) |
Sep 09, 2021 | 107.38 | 107.45 | 107.16 | 107.33 | 73,326 | +0.07(+0.06%) |
Sep 08, 2021 | 107.27 | 107.36 | 107.17 | 107.26 | 86,536 | -0.22(-0.20%) |
Sep 07, 2021 | 107.58 | 107.69 | 107.48 | 107.48 | 33,852 | -0.40(-0.37%) |
Sep 03, 2021 | 108.03 | 108.05 | 107.80 | 107.89 | 72,047 | +0.05(+0.04%) |
Sep 02, 2021 | 107.62 | 107.85 | 107.61 | 107.84 | 41,590 | +0.32(+0.30%) |
Sep 01, 2021 | 107.55 | 107.66 | 106.89 | 107.52 | 33,886 | +0.28(+0.26%) |
Aug 31, 2021 | 107.34 | 107.49 | 107.14 | 107.23 | 74,990 | +0.07(+0.06%) |
Aug 30, 2021 | 107.11 | 107.20 | 107.03 | 107.17 | 28,816 | +0.02(+0.02%) |
Aug 27, 2021 | 106.63 | 107.16 | 106.63 | 107.15 | 54,745 | +0.41(+0.38%) |
Aug 26, 2021 | 106.76 | 106.83 | 106.71 | 106.74 | 11,757 | -0.24(-0.23%) |
Aug 25, 2021 | 106.61 | 106.98 | 106.57 | 106.98 | 37,398 | +0.19(+0.18%) |
Aug 24, 2021 | 106.63 | 106.85 | 106.62 | 106.79 | 46,865 | +0.12(+0.11%) |
Aug 23, 2021 | 106.62 | 106.71 | 106.50 | 106.67 | 32,726 | +0.39(+0.37%) |
Aug 20, 2021 | 106.08 | 106.31 | 106.03 | 106.28 | 42,689 | +0.20(+0.19%) |
Aug 19, 2021 | 106.22 | 106.28 | 106.05 | 106.08 | 59,155 | -0.32(-0.30%) |
Aug 18, 2021 | 106.41 | 106.64 | 106.24 | 106.40 | 39,109 | +0.00(+0.00%) |
Aug 17, 2021 | 106.59 | 106.66 | 106.37 | 106.40 | 31,293 | -0.59(-0.56%) |
Aug 16, 2021 | 107.02 | 107.10 | 106.93 | 106.99 | 8,791 | -0.19(-0.18%) |
Aug 13, 2021 | 106.92 | 107.22 | 106.88 | 107.19 | 28,307 | +0.56(+0.53%) |
Aug 12, 2021 | 106.57 | 106.65 | 106.53 | 106.62 | 22,288 | -0.06(-0.05%) |
Aug 11, 2021 | 106.65 | 106.75 | 106.59 | 106.68 | 21,680 | +0.20(+0.19%) |
Aug 10, 2021 | 106.42 | 106.50 | 106.39 | 106.48 | 36,128 | -0.13(-0.12%) |
Aug 09, 2021 | 106.85 | 106.89 | 106.60 | 106.60 | 23,279 | -0.22(-0.21%) |
Aug 06, 2021 | 107.06 | 107.06 | 106.80 | 106.83 | 24,592 | -0.71(-0.66%) |
Aug 05, 2021 | 107.59 | 107.61 | 107.52 | 107.54 | 16,705 | -0.03(-0.03%) |
Aug 04, 2021 | 108.12 | 108.13 | 107.56 | 107.57 | 36,352 | -0.28(-0.26%) |
Aug 03, 2021 | 107.92 | 107.93 | 107.75 | 107.85 | 25,611 | -0.05(-0.05%) |
Aug 02, 2021 | 107.95 | 108.03 | 107.85 | 107.90 | 25,298 | +0.08(+0.07%) |
Jul 30, 2021 | 107.97 | 108.02 | 107.73 | 107.82 | 76,358 | -0.24(-0.22%) |
Jul 29, 2021 | 107.95 | 108.09 | 107.95 | 108.06 | 69,056 | +0.37(+0.34%) |
Jul 28, 2021 | 107.20 | 107.70 | 107.06 | 107.69 | 38,405 | +0.25(+0.24%) |
Jul 27, 2021 | 107.46 | 107.61 | 107.33 | 107.44 | 24,761 | +0.13(+0.12%) |
Jul 26, 2021 | 107.14 | 107.40 | 107.14 | 107.31 | 32,617 | +0.31(+0.29%) |
Jul 23, 2021 | 106.98 | 107.04 | 106.86 | 107.00 | 57,072 | -0.01(-0.01%) |
Jul 22, 2021 | 107.52 | 107.52 | 106.90 | 107.01 | 18,638 | -0.27(-0.25%) |
Jul 21, 2021 | 106.96 | 107.30 | 106.94 | 107.28 | 21,703 | +0.18(+0.16%) |
Jul 20, 2021 | 106.90 | 107.14 | 106.88 | 107.11 | 24,932 | -0.13(-0.12%) |
Jul 19, 2021 | 107.39 | 107.47 | 107.23 | 107.23 | 29,759 | -0.06(-0.05%) |
Jul 16, 2021 | 107.35 | 107.40 | 107.26 | 107.29 | 22,335 | -0.10(-0.09%) |
Jul 15, 2021 | 107.44 | 107.46 | 107.26 | 107.39 | 13,122 | -0.20(-0.19%) |
Jul 14, 2021 | 107.46 | 107.64 | 107.40 | 107.59 | 31,084 | +0.55(+0.52%) |
Jul 13, 2021 | 107.31 | 107.56 | 107.04 | 107.04 | 47,496 | -0.79(-0.73%) |
Jul 12, 2021 | 107.85 | 107.92 | 107.76 | 107.83 | 21,309 | -0.18(-0.16%) |
Jul 09, 2021 | 107.93 | 108.02 | 107.84 | 108.00 | 53,247 | +0.27(+0.25%) |
Jul 08, 2021 | 107.82 | 107.92 | 107.63 | 107.73 | 57,542 | +0.48(+0.44%) |
Jul 07, 2021 | 107.39 | 107.45 | 107.18 | 107.25 | 31,463 | -0.27(-0.25%) |
Jul 06, 2021 | 107.61 | 107.67 | 107.38 | 107.53 | 31,855 | -0.37(-0.34%) |
Jul 02, 2021 | 107.66 | 108.00 | 107.59 | 107.90 | 93,812 | +0.12(+0.11%) |