Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.78 | 105.38 | 103.92 | 103.94 | 635,723 | -0.40(-0.39%) |
Sep 29, 2021 | 105.38 | 105.62 | 104.29 | 104.34 | 396,571 | -0.55(-0.52%) |
Sep 28, 2021 | 105.29 | 106.10 | 104.73 | 104.89 | 427,445 | -1.64(-1.54%) |
Sep 27, 2021 | 107.86 | 107.97 | 105.31 | 106.52 | 387,013 | -1.69(-1.56%) |
Sep 24, 2021 | 106.42 | 108.31 | 106.17 | 108.22 | 536,732 | +1.36(+1.28%) |
Sep 23, 2021 | 110.87 | 110.93 | 106.73 | 106.85 | 598,605 | -2.65(-2.42%) |
Sep 22, 2021 | 109.42 | 110.41 | 109.16 | 109.50 | 402,822 | +0.08(+0.08%) |
Sep 21, 2021 | 109.40 | 110.58 | 109.05 | 109.42 | 357,916 | +0.61(+0.56%) |
Sep 20, 2021 | 108.95 | 109.31 | 107.54 | 108.81 | 365,042 | -1.52(-1.37%) |
Sep 17, 2021 | 110.49 | 111.32 | 110.14 | 110.32 | 502,519 | -0.76(-0.69%) |
Sep 16, 2021 | 111.87 | 111.95 | 110.96 | 111.09 | 298,816 | -0.86(-0.76%) |
Sep 15, 2021 | 111.48 | 112.19 | 111.03 | 111.94 | 463,068 | +0.49(+0.44%) |
Sep 14, 2021 | 112.16 | 112.72 | 111.40 | 111.45 | 403,537 | -0.68(-0.60%) |
Sep 13, 2021 | 112.36 | 113.05 | 111.80 | 112.13 | 242,343 | +0.53(+0.47%) |
Sep 10, 2021 | 111.88 | 112.27 | 111.56 | 111.60 | 404,479 | +0.11(+0.10%) |
Sep 09, 2021 | 112.03 | 112.13 | 111.28 | 111.49 | 401,504 | -0.67(-0.60%) |
Sep 08, 2021 | 110.45 | 112.42 | 110.36 | 112.16 | 476,756 | +1.42(+1.28%) |
Sep 07, 2021 | 111.92 | 111.92 | 110.71 | 110.74 | 332,511 | -1.03(-0.92%) |
Sep 03, 2021 | 111.49 | 112.34 | 111.36 | 111.76 | 359,190 | -0.60(-0.54%) |
Sep 02, 2021 | 112.88 | 113.19 | 112.33 | 112.36 | 573,242 | +0.29(+0.26%) |
Sep 01, 2021 | 109.98 | 112.57 | 109.98 | 112.07 | 571,235 | +2.14(+1.94%) |
Aug 31, 2021 | 109.65 | 111.01 | 109.49 | 109.94 | 645,005 | +0.64(+0.59%) |
Aug 30, 2021 | 108.56 | 109.87 | 108.53 | 109.30 | 276,700 | +0.74(+0.68%) |
Aug 27, 2021 | 107.77 | 109.11 | 107.41 | 108.56 | 542,289 | +1.06(+0.99%) |
Aug 26, 2021 | 107.95 | 108.45 | 107.45 | 107.49 | 377,296 | -0.18(-0.17%) |
Aug 25, 2021 | 106.90 | 107.92 | 106.66 | 107.67 | 531,237 | +0.42(+0.40%) |
Aug 24, 2021 | 107.94 | 108.06 | 107.14 | 107.25 | 507,033 | -0.70(-0.65%) |
Aug 23, 2021 | 107.60 | 108.35 | 107.12 | 107.94 | 368,394 | +0.64(+0.60%) |
Aug 20, 2021 | 106.29 | 107.64 | 105.61 | 107.30 | 392,265 | +1.17(+1.10%) |
Aug 19, 2021 | 105.33 | 106.74 | 105.00 | 106.14 | 416,941 | -0.12(-0.12%) |
Aug 18, 2021 | 108.37 | 108.37 | 106.12 | 106.26 | 684,527 | -1.53(-1.42%) |
Aug 17, 2021 | 107.78 | 108.40 | 107.17 | 107.79 | 1,549,957 | -0.25(-0.23%) |
Aug 16, 2021 | 107.01 | 108.05 | 106.22 | 108.04 | 435,769 | +1.03(+0.96%) |
Aug 13, 2021 | 106.43 | 107.25 | 106.40 | 107.02 | 188,577 | +0.58(+0.54%) |
Aug 12, 2021 | 106.55 | 106.57 | 105.68 | 106.44 | 311,079 | -0.08(-0.08%) |
Aug 11, 2021 | 106.45 | 107.59 | 106.04 | 106.52 | 646,590 | +1.05(+1.00%) |
Aug 10, 2021 | 103.55 | 106.34 | 103.34 | 105.47 | 834,870 | +1.89(+1.83%) |
Aug 09, 2021 | 105.01 | 105.01 | 103.48 | 103.57 | 513,670 | -1.08(-1.03%) |
Aug 06, 2021 | 103.28 | 104.75 | 102.76 | 104.65 | 894,095 | +0.01(+0.01%) |
Aug 05, 2021 | 101.59 | 105.56 | 101.00 | 104.64 | 1,541,526 | +5.91(+5.98%) |
Aug 04, 2021 | 98.12 | 99.05 | 98.08 | 98.74 | 396,036 | +0.48(+0.48%) |
Aug 03, 2021 | 98.49 | 99.17 | 97.62 | 98.26 | 473,455 | +0.08(+0.09%) |
Aug 02, 2021 | 99.02 | 99.24 | 98.16 | 98.18 | 249,308 | -0.74(-0.75%) |
Jul 30, 2021 | 98.54 | 99.19 | 98.36 | 98.91 | 288,888 | +0.37(+0.38%) |
Jul 29, 2021 | 97.57 | 98.83 | 97.57 | 98.54 | 360,001 | +1.18(+1.21%) |
Jul 28, 2021 | 97.28 | 97.84 | 97.07 | 97.37 | 424,324 | -0.12(-0.12%) |
Jul 27, 2021 | 97.07 | 97.83 | 96.52 | 97.49 | 226,647 | +0.47(+0.48%) |
Jul 26, 2021 | 97.23 | 97.23 | 96.30 | 97.02 | 205,941 | -0.54(-0.55%) |
Jul 23, 2021 | 97.19 | 97.70 | 96.81 | 97.56 | 159,129 | +0.81(+0.84%) |
Jul 22, 2021 | 96.83 | 97.15 | 96.55 | 96.75 | 199,892 | +0.02(+0.02%) |
Jul 21, 2021 | 95.74 | 96.90 | 95.73 | 96.73 | 295,765 | +0.96(+1.00%) |
Jul 20, 2021 | 93.94 | 96.09 | 93.94 | 95.77 | 367,905 | +1.83(+1.95%) |
Jul 19, 2021 | 94.85 | 95.02 | 92.87 | 93.94 | 341,432 | -1.61(-1.68%) |
Jul 16, 2021 | 94.47 | 95.93 | 94.19 | 95.55 | 344,858 | +1.28(+1.36%) |
Jul 15, 2021 | 94.57 | 95.05 | 94.12 | 94.27 | 369,502 | -0.27(-0.29%) |
Jul 14, 2021 | 94.65 | 94.65 | 94.20 | 94.54 | 163,660 | +0.18(+0.19%) |
Jul 13, 2021 | 94.71 | 94.71 | 94.00 | 94.36 | 164,428 | -0.18(-0.19%) |
Jul 12, 2021 | 95.28 | 95.28 | 94.15 | 94.54 | 359,176 | -0.15(-0.16%) |
Jul 09, 2021 | 93.31 | 94.80 | 93.31 | 94.69 | 234,323 | +1.25(+1.34%) |
Jul 08, 2021 | 93.47 | 93.60 | 92.59 | 93.44 | 234,836 | -0.80(-0.85%) |
Jul 07, 2021 | 93.28 | 94.34 | 93.13 | 94.24 | 258,873 | +1.31(+1.41%) |
Jul 06, 2021 | 93.17 | 93.17 | 91.78 | 92.93 | 239,787 | -0.41(-0.44%) |
Jul 02, 2021 | 93.14 | 93.39 | 92.88 | 93.34 | 207,401 | +0.69(+0.75%) |