Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 100.45 | 100.56 | 97.38 | 97.38 | 675,888 | -2.39(-2.39%) |
Sep 29, 2021 | 102.52 | 102.76 | 99.41 | 99.76 | 597,111 | -2.56(-2.50%) |
Sep 28, 2021 | 102.12 | 103.32 | 100.97 | 102.32 | 463,647 | +0.88(+0.87%) |
Sep 27, 2021 | 100.70 | 102.42 | 100.70 | 101.44 | 381,354 | +0.84(+0.83%) |
Sep 24, 2021 | 99.62 | 101.08 | 99.53 | 100.60 | 329,906 | +0.45(+0.45%) |
Sep 23, 2021 | 99.69 | 101.70 | 99.69 | 100.15 | 491,981 | +1.07(+1.08%) |
Sep 22, 2021 | 99.12 | 101.01 | 98.94 | 99.09 | 593,305 | +1.00(+1.02%) |
Sep 21, 2021 | 99.65 | 100.19 | 94.13 | 98.09 | 1,488,422 | -3.56(-3.50%) |
Sep 20, 2021 | 100.11 | 101.86 | 98.94 | 101.65 | 668,494 | -1.25(-1.21%) |
Sep 17, 2021 | 103.11 | 103.84 | 101.84 | 102.89 | 891,696 | -0.59(-0.57%) |
Sep 16, 2021 | 104.63 | 104.87 | 102.45 | 103.48 | 570,877 | -0.99(-0.95%) |
Sep 15, 2021 | 100.36 | 104.51 | 100.27 | 104.47 | 707,929 | +4.47(+4.47%) |
Sep 14, 2021 | 103.06 | 103.06 | 99.70 | 100.00 | 518,423 | -2.65(-2.59%) |
Sep 13, 2021 | 103.76 | 103.91 | 101.70 | 102.66 | 476,721 | -0.02(-0.02%) |
Sep 10, 2021 | 104.85 | 105.19 | 102.54 | 102.67 | 395,723 | -1.32(-1.27%) |
Sep 09, 2021 | 104.68 | 105.77 | 103.83 | 104.00 | 267,640 | -1.02(-0.97%) |
Sep 08, 2021 | 105.59 | 106.34 | 103.61 | 105.01 | 473,264 | -1.02(-0.96%) |
Sep 07, 2021 | 107.10 | 107.85 | 106.02 | 106.03 | 342,257 | -1.66(-1.54%) |
Sep 03, 2021 | 108.49 | 109.20 | 107.57 | 107.69 | 287,340 | -1.04(-0.95%) |
Sep 02, 2021 | 108.19 | 109.49 | 107.33 | 108.72 | 398,328 | +1.16(+1.08%) |
Sep 01, 2021 | 108.97 | 108.97 | 106.41 | 107.56 | 297,355 | -1.43(-1.31%) |
Aug 31, 2021 | 110.16 | 110.55 | 108.62 | 108.99 | 339,039 | -0.93(-0.85%) |
Aug 30, 2021 | 112.20 | 112.28 | 109.86 | 109.92 | 287,273 | -1.86(-1.67%) |
Aug 27, 2021 | 110.55 | 112.40 | 110.34 | 111.79 | 363,482 | +2.08(+1.90%) |
Aug 26, 2021 | 110.58 | 111.13 | 109.42 | 109.70 | 317,236 | -1.21(-1.09%) |
Aug 25, 2021 | 110.33 | 112.19 | 109.65 | 110.91 | 350,415 | +1.44(+1.31%) |
Aug 24, 2021 | 107.76 | 109.88 | 107.64 | 109.47 | 752,365 | +1.71(+1.59%) |
Aug 23, 2021 | 107.60 | 108.11 | 106.87 | 107.76 | 536,914 | +0.73(+0.68%) |
Aug 20, 2021 | 106.65 | 107.64 | 106.06 | 107.03 | 519,427 | +0.58(+0.54%) |
Aug 19, 2021 | 106.69 | 107.39 | 105.39 | 106.45 | 522,647 | -1.31(-1.22%) |
Aug 18, 2021 | 108.69 | 110.06 | 107.69 | 107.76 | 718,219 | -1.47(-1.35%) |
Aug 17, 2021 | 110.04 | 110.04 | 108.20 | 109.24 | 850,816 | -1.88(-1.69%) |
Aug 16, 2021 | 112.13 | 112.30 | 109.86 | 111.12 | 439,795 | -1.50(-1.33%) |
Aug 13, 2021 | 114.08 | 114.23 | 112.26 | 112.62 | 309,709 | -1.13(-1.00%) |
Aug 12, 2021 | 115.87 | 116.64 | 113.14 | 113.76 | 482,443 | -2.11(-1.83%) |
Aug 11, 2021 | 113.41 | 116.12 | 112.23 | 115.87 | 420,750 | +3.12(+2.77%) |
Aug 10, 2021 | 109.56 | 112.92 | 108.80 | 112.75 | 639,622 | +3.35(+3.06%) |
Aug 09, 2021 | 108.58 | 110.31 | 107.92 | 109.40 | 290,122 | +0.36(+0.33%) |
Aug 06, 2021 | 108.97 | 109.79 | 108.05 | 109.04 | 468,518 | +1.08(+1.00%) |
Aug 05, 2021 | 109.09 | 109.66 | 107.61 | 107.96 | 598,885 | -0.47(-0.44%) |
Aug 04, 2021 | 111.73 | 112.86 | 108.23 | 108.43 | 701,511 | -4.17(-3.71%) |
Aug 03, 2021 | 112.11 | 113.34 | 108.71 | 112.61 | 547,902 | +1.11(+1.00%) |
Aug 02, 2021 | 114.15 | 116.32 | 111.27 | 111.50 | 619,487 | -1.91(-1.68%) |
Jul 30, 2021 | 112.10 | 114.41 | 111.73 | 113.41 | 630,610 | +0.32(+0.29%) |
Jul 29, 2021 | 110.05 | 114.04 | 108.51 | 113.08 | 1,066,264 | -1.96(-1.70%) |
Jul 28, 2021 | 114.67 | 115.68 | 113.23 | 115.04 | 441,959 | +0.45(+0.39%) |
Jul 27, 2021 | 113.21 | 114.81 | 111.94 | 114.59 | 466,908 | +0.48(+0.42%) |
Jul 26, 2021 | 114.33 | 114.93 | 113.19 | 114.11 | 224,440 | +0.37(+0.33%) |
Jul 23, 2021 | 114.28 | 114.57 | 112.79 | 113.74 | 239,617 | +0.51(+0.45%) |
Jul 22, 2021 | 113.82 | 113.95 | 112.51 | 113.22 | 318,219 | -0.86(-0.76%) |
Jul 21, 2021 | 112.69 | 115.01 | 112.35 | 114.09 | 422,692 | +2.49(+2.24%) |
Jul 20, 2021 | 107.58 | 111.92 | 107.18 | 111.59 | 840,848 | +4.12(+3.83%) |
Jul 19, 2021 | 107.67 | 109.46 | 106.71 | 107.48 | 645,117 | -3.37(-3.04%) |
Jul 16, 2021 | 113.77 | 113.97 | 110.71 | 110.84 | 610,031 | -3.05(-2.67%) |
Jul 15, 2021 | 113.39 | 114.88 | 113.12 | 113.89 | 479,183 | -0.81(-0.70%) |
Jul 14, 2021 | 115.76 | 116.79 | 113.72 | 114.69 | 560,937 | -0.89(-0.77%) |
Jul 13, 2021 | 118.31 | 118.31 | 115.56 | 115.59 | 559,719 | -2.98(-2.51%) |
Jul 12, 2021 | 115.74 | 118.71 | 115.67 | 118.56 | 368,758 | +1.24(+1.06%) |
Jul 09, 2021 | 115.98 | 117.50 | 115.58 | 117.32 | 309,884 | +3.61(+3.18%) |
Jul 08, 2021 | 114.12 | 115.19 | 112.57 | 113.71 | 425,380 | -2.86(-2.45%) |
Jul 07, 2021 | 114.79 | 117.08 | 114.24 | 116.56 | 403,267 | +0.97(+0.84%) |
Jul 06, 2021 | 117.85 | 118.07 | 114.08 | 115.60 | 565,000 | -2.82(-2.38%) |
Jul 02, 2021 | 119.14 | 119.57 | 117.61 | 118.41 | 330,880 | -0.72(-0.60%) |