Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.20 | 101.20 | 99.00 | 101.20 | 30,559 | +2.80(+2.85%) |
Sep 29, 2021 | 99.20 | 99.80 | 97.60 | 98.40 | 90,820 | -3.80(-3.72%) |
Sep 28, 2021 | 102.80 | 103.00 | 101.50 | 102.20 | 27,024 | -0.80(-0.78%) |
Sep 27, 2021 | 102.60 | 103.99 | 102.60 | 103.00 | 24,052 | +1.00(+0.98%) |
Sep 24, 2021 | 101.00 | 102.40 | 100.80 | 102.00 | 41,139 | -0.90(-0.87%) |
Sep 23, 2021 | 103.40 | 103.40 | 102.60 | 102.90 | 25,275 | -0.50(-0.48%) |
Sep 22, 2021 | 103.20 | 105.20 | 103.00 | 103.40 | 22,563 | +1.00(+0.98%) |
Sep 21, 2021 | 102.60 | 103.60 | 102.00 | 102.40 | 56,610 | +0.80(+0.79%) |
Sep 20, 2021 | 102.20 | 103.00 | 101.40 | 101.60 | 45,456 | -1.00(-0.97%) |
Sep 17, 2021 | 104.60 | 104.60 | 102.20 | 102.60 | 63,672 | -2.40(-2.29%) |
Sep 16, 2021 | 106.20 | 106.20 | 103.60 | 105.00 | 55,032 | -3.50(-3.23%) |
Sep 15, 2021 | 108.60 | 109.00 | 108.20 | 108.50 | 18,095 | -0.70(-0.64%) |
Sep 14, 2021 | 108.80 | 109.20 | 107.80 | 109.20 | 21,816 | +0.80(+0.74%) |
Sep 13, 2021 | 107.40 | 108.80 | 107.00 | 108.40 | 34,173 | -0.20(-0.18%) |
Sep 10, 2021 | 109.80 | 110.20 | 108.40 | 108.60 | 28,169 | -1.40(-1.27%) |
Sep 09, 2021 | 109.80 | 110.40 | 109.38 | 110.00 | 28,532 | +0.80(+0.73%) |
Sep 08, 2021 | 111.00 | 111.10 | 109.20 | 109.20 | 34,094 | -2.00(-1.80%) |
Sep 07, 2021 | 111.60 | 112.20 | 110.40 | 111.20 | 22,208 | -1.40(-1.24%) |
Sep 03, 2021 | 110.20 | 112.90 | 110.20 | 112.60 | 24,107 | +3.60(+3.30%) |
Sep 02, 2021 | 109.80 | 109.80 | 108.80 | 109.00 | 14,346 | -1.20(-1.09%) |
Sep 01, 2021 | 109.40 | 110.60 | 109.40 | 110.20 | 20,379 | +1.20(+1.10%) |
Aug 31, 2021 | 109.40 | 110.00 | 108.80 | 109.00 | 14,394 | -0.50(-0.46%) |
Aug 30, 2021 | 109.40 | 109.80 | 109.00 | 109.50 | 22,086 | -0.10(-0.09%) |
Aug 27, 2021 | 107.20 | 109.80 | 106.60 | 109.60 | 28,221 | +2.20(+2.05%) |
Aug 26, 2021 | 108.00 | 108.20 | 107.00 | 107.40 | 19,931 | -1.20(-1.10%) |
Aug 25, 2021 | 108.80 | 109.00 | 107.50 | 108.60 | 19,381 | -0.20(-0.18%) |
Aug 24, 2021 | 108.20 | 109.00 | 108.00 | 108.80 | 17,711 | +1.20(+1.12%) |
Aug 23, 2021 | 106.80 | 107.80 | 106.62 | 107.60 | 27,680 | +2.40(+2.28%) |
Aug 20, 2021 | 105.20 | 105.80 | 104.20 | 105.20 | 38,451 | -0.40(-0.38%) |
Aug 19, 2021 | 106.80 | 106.80 | 105.20 | 105.60 | 49,905 | -2.20(-2.04%) |
Aug 18, 2021 | 108.60 | 108.60 | 107.20 | 107.80 | 36,428 | -0.40(-0.37%) |
Aug 17, 2021 | 109.40 | 109.60 | 108.20 | 108.20 | 22,469 | -1.20(-1.10%) |
Aug 16, 2021 | 109.00 | 109.60 | 108.40 | 109.40 | 28,179 | +0.60(+0.55%) |
Aug 13, 2021 | 107.60 | 109.40 | 107.40 | 108.80 | 39,752 | +2.00(+1.87%) |
Aug 12, 2021 | 107.60 | 107.60 | 106.00 | 106.80 | 40,044 | -1.40(-1.29%) |
Aug 11, 2021 | 107.40 | 108.40 | 107.40 | 108.20 | 41,997 | +1.00(+0.93%) |
Aug 10, 2021 | 107.60 | 107.60 | 106.60 | 107.20 | 54,256 | -0.60(-0.56%) |
Aug 09, 2021 | 109.40 | 109.80 | 106.70 | 107.80 | 137,898 | -3.80(-3.41%) |
Aug 06, 2021 | 113.00 | 113.00 | 111.10 | 111.60 | 107,603 | -4.00(-3.46%) |
Aug 05, 2021 | 117.00 | 117.00 | 115.20 | 115.60 | 35,995 | -1.40(-1.20%) |
Aug 04, 2021 | 118.20 | 119.00 | 116.40 | 117.00 | 69,608 | -0.40(-0.34%) |
Aug 03, 2021 | 117.60 | 117.60 | 117.00 | 117.40 | 27,440 | +0.40(+0.34%) |
Aug 02, 2021 | 116.80 | 117.40 | 116.21 | 117.00 | 33,569 | +0.20(+0.17%) |
Jul 30, 2021 | 116.80 | 117.40 | 116.40 | 116.80 | 33,501 | -0.60(-0.51%) |
Jul 29, 2021 | 116.60 | 118.40 | 116.60 | 117.40 | 32,632 | +2.40(+2.09%) |
Jul 28, 2021 | 113.60 | 115.00 | 113.20 | 115.00 | 69,545 | +1.40(+1.23%) |
Jul 27, 2021 | 115.60 | 115.60 | 112.40 | 113.60 | 110,041 | -2.20(-1.90%) |
Jul 26, 2021 | 116.00 | 116.10 | 115.40 | 115.80 | 37,862 | +0.20(+0.17%) |
Jul 23, 2021 | 116.20 | 116.20 | 114.80 | 115.60 | 42,560 | -1.00(-0.86%) |
Jul 22, 2021 | 115.80 | 116.60 | 114.80 | 116.60 | 40,429 | +0.40(+0.34%) |
Jul 21, 2021 | 115.60 | 116.80 | 115.20 | 116.20 | 49,302 | +1.40(+1.22%) |
Jul 20, 2021 | 115.40 | 115.60 | 113.90 | 114.80 | 94,687 | -2.60(-2.21%) |
Jul 19, 2021 | 118.40 | 119.20 | 116.80 | 117.40 | 135,219 | -2.00(-1.68%) |
Jul 16, 2021 | 121.60 | 121.80 | 119.40 | 119.40 | 116,021 | -3.00(-2.45%) |
Jul 15, 2021 | 122.00 | 122.60 | 121.80 | 122.40 | 48,149 | +0.20(+0.16%) |
Jul 14, 2021 | 122.40 | 123.00 | 121.20 | 122.20 | 61,007 | +1.00(+0.83%) |
Jul 13, 2021 | 121.80 | 122.10 | 120.80 | 121.20 | 92,902 | -0.80(-0.66%) |
Jul 12, 2021 | 121.80 | 122.20 | 120.80 | 122.00 | 51,399 | +0.40(+0.33%) |
Jul 09, 2021 | 121.20 | 122.00 | 120.80 | 121.60 | 32,761 | +1.00(+0.83%) |
Jul 08, 2021 | 121.40 | 121.60 | 120.00 | 120.60 | 48,233 | -1.00(-0.82%) |
Jul 07, 2021 | 122.40 | 122.40 | 120.60 | 121.60 | 42,509 | +0.00(+0.00%) |
Jul 06, 2021 | 123.60 | 123.80 | 121.00 | 121.60 | 64,145 | -1.20(-0.98%) |
Jul 02, 2021 | 122.00 | 123.00 | 122.00 | 122.80 | 44,700 | +1.80(+1.49%) |