Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.06 | 87.90 | 84.67 | 87.05 | 6,942,741 | +1.65(+1.93%) |
Sep 29, 2021 | 87.99 | 89.88 | 85.20 | 85.40 | 7,207,713 | -2.40(-2.73%) |
Sep 28, 2021 | 91.00 | 91.00 | 87.05 | 87.80 | 10,380,479 | -4.27(-4.64%) |
Sep 27, 2021 | 91.71 | 94.38 | 89.63 | 92.07 | 8,972,767 | -0.57(-0.62%) |
Sep 24, 2021 | 94.13 | 94.13 | 91.76 | 92.64 | 5,244,900 | -1.74(-1.84%) |
Sep 23, 2021 | 94.81 | 96.57 | 94.01 | 94.38 | 5,356,375 | -0.17(-0.18%) |
Sep 22, 2021 | 99.51 | 99.98 | 92.61 | 94.55 | 17,059,148 | -6.37(-6.31%) |
Sep 21, 2021 | 101.25 | 103.93 | 100.44 | 100.92 | 3,906,617 | +0.19(+0.19%) |
Sep 20, 2021 | 101.40 | 104.13 | 99.30 | 100.73 | 5,281,078 | -2.69(-2.60%) |
Sep 17, 2021 | 104.18 | 105.23 | 102.50 | 103.42 | 5,901,870 | -1.50(-1.43%) |
Sep 16, 2021 | 105.56 | 106.60 | 103.93 | 104.92 | 3,681,202 | -0.64(-0.61%) |
Sep 15, 2021 | 108.99 | 108.99 | 103.82 | 105.56 | 7,184,883 | -2.94(-2.71%) |
Sep 14, 2021 | 111.58 | 113.88 | 107.82 | 108.50 | 6,509,376 | -3.01(-2.70%) |
Sep 13, 2021 | 113.67 | 114.50 | 110.11 | 111.51 | 8,514,418 | -2.90(-2.53%) |
Sep 10, 2021 | 106.91 | 118.61 | 106.61 | 114.41 | 22,451,028 | +7.33(+6.85%) |
Sep 09, 2021 | 99.19 | 107.79 | 98.87 | 107.08 | 16,939,968 | +9.58(+9.83%) |
Sep 08, 2021 | 96.20 | 99.12 | 96.06 | 97.50 | 5,425,050 | +1.02(+1.06%) |
Sep 07, 2021 | 98.10 | 98.89 | 96.06 | 96.48 | 5,731,168 | -2.08(-2.11%) |
Sep 03, 2021 | 100.86 | 101.35 | 96.95 | 98.56 | 8,266,697 | -2.45(-2.43%) |
Sep 02, 2021 | 100.18 | 102.26 | 99.56 | 101.01 | 8,578,644 | +0.97(+0.97%) |
Sep 01, 2021 | 99.91 | 101.75 | 98.29 | 100.04 | 9,290,435 | -0.15(-0.15%) |
Aug 31, 2021 | 100.26 | 103.14 | 99.10 | 100.19 | 9,800,220 | -1.29(-1.27%) |
Aug 30, 2021 | 103.75 | 105.24 | 100.55 | 101.48 | 11,767,245 | -2.86(-2.74%) |
Aug 27, 2021 | 108.05 | 108.80 | 102.91 | 104.34 | 31,932,388 | -9.75(-8.55%) |
Aug 26, 2021 | 116.50 | 120.62 | 113.35 | 114.09 | 14,634,585 | -2.07(-1.78%) |
Aug 25, 2021 | 113.00 | 116.62 | 112.69 | 116.16 | 4,405,093 | +2.45(+2.15%) |
Aug 24, 2021 | 110.29 | 114.26 | 110.25 | 113.71 | 7,032,916 | +7.12(+6.68%) |
Aug 23, 2021 | 105.65 | 108.05 | 105.34 | 106.59 | 6,591,969 | -1.48(-1.37%) |
Aug 20, 2021 | 109.00 | 111.02 | 107.85 | 108.07 | 4,551,992 | +0.27(+0.25%) |
Aug 19, 2021 | 109.11 | 110.05 | 107.41 | 107.80 | 3,904,735 | -2.85(-2.58%) |
Aug 18, 2021 | 113.45 | 113.90 | 109.76 | 110.65 | 3,780,162 | -2.60(-2.30%) |
Aug 17, 2021 | 109.31 | 113.72 | 108.53 | 113.25 | 4,642,319 | +3.16(+2.87%) |
Aug 16, 2021 | 109.91 | 111.95 | 107.19 | 110.09 | 5,935,445 | -0.79(-0.71%) |
Aug 13, 2021 | 112.13 | 113.08 | 109.88 | 110.88 | 3,181,209 | -1.76(-1.56%) |
Aug 12, 2021 | 112.92 | 114.51 | 111.66 | 112.64 | 2,449,149 | -0.31(-0.27%) |
Aug 11, 2021 | 114.01 | 115.05 | 111.86 | 112.95 | 3,832,822 | -0.95(-0.83%) |
Aug 10, 2021 | 115.96 | 118.24 | 113.56 | 113.90 | 3,430,612 | -2.68(-2.30%) |
Aug 09, 2021 | 113.11 | 117.62 | 111.17 | 116.58 | 5,036,422 | +3.89(+3.45%) |
Aug 06, 2021 | 118.81 | 121.17 | 112.65 | 112.69 | 5,632,816 | -7.53(-6.26%) |
Aug 05, 2021 | 119.42 | 121.36 | 116.80 | 120.22 | 4,300,776 | -0.71(-0.59%) |
Aug 04, 2021 | 119.54 | 121.10 | 118.14 | 120.93 | 3,067,935 | +1.66(+1.39%) |
Aug 03, 2021 | 120.84 | 122.99 | 117.91 | 119.27 | 3,711,080 | -1.42(-1.18%) |
Aug 02, 2021 | 117.90 | 122.69 | 114.62 | 120.69 | 4,633,620 | +2.64(+2.24%) |
Jul 30, 2021 | 116.10 | 120.60 | 115.77 | 118.05 | 4,423,003 | -0.05(-0.04%) |
Jul 29, 2021 | 121.62 | 123.43 | 117.91 | 118.10 | 4,007,729 | -3.82(-3.13%) |
Jul 28, 2021 | 121.75 | 123.60 | 120.36 | 121.92 | 3,305,063 | +0.56(+0.46%) |
Jul 27, 2021 | 122.85 | 123.94 | 117.27 | 121.36 | 4,062,277 | -1.32(-1.08%) |
Jul 26, 2021 | 121.06 | 123.23 | 117.75 | 122.68 | 3,237,384 | +1.13(+0.93%) |
Jul 23, 2021 | 119.05 | 122.97 | 117.57 | 121.55 | 4,149,477 | +1.88(+1.57%) |
Jul 22, 2021 | 125.73 | 126.19 | 119.01 | 119.67 | 6,573,240 | -6.76(-5.35%) |
Jul 21, 2021 | 124.74 | 127.17 | 123.28 | 126.43 | 5,125,505 | +0.08(+0.06%) |
Jul 20, 2021 | 124.09 | 127.57 | 120.51 | 126.35 | 11,890,647 | +7.92(+6.69%) |
Jul 19, 2021 | 109.77 | 118.67 | 109.67 | 118.43 | 9,191,507 | +7.89(+7.14%) |
Jul 16, 2021 | 111.67 | 111.95 | 109.26 | 110.54 | 4,593,294 | -0.65(-0.58%) |
Jul 15, 2021 | 111.98 | 114.71 | 108.10 | 111.19 | 8,173,546 | -2.17(-1.91%) |
Jul 14, 2021 | 116.00 | 116.99 | 113.30 | 113.36 | 10,352,718 | -6.49(-5.42%) |
Jul 13, 2021 | 119.57 | 121.61 | 118.50 | 119.85 | 4,915,557 | -0.46(-0.38%) |
Jul 12, 2021 | 118.73 | 121.18 | 114.54 | 120.31 | 7,367,176 | +2.47(+2.10%) |
Jul 09, 2021 | 123.86 | 123.98 | 117.71 | 117.84 | 6,943,381 | -6.22(-5.01%) |
Jul 08, 2021 | 119.86 | 124.97 | 118.61 | 124.06 | 5,713,219 | +0.55(+0.45%) |
Jul 07, 2021 | 125.28 | 129.70 | 123.20 | 123.51 | 6,395,169 | -0.18(-0.15%) |
Jul 06, 2021 | 121.47 | 124.07 | 119.73 | 123.69 | 5,872,559 | +2.09(+1.72%) |
Jul 02, 2021 | 123.09 | 124.98 | 120.17 | 121.60 | 3,632,538 | -0.56(-0.46%) |