Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.28 | 108.66 | 102.07 | 102.28 | 1,682,938 | -6.56(-6.02%) |
Sep 29, 2021 | 112.40 | 112.40 | 107.77 | 108.83 | 725,099 | -2.57(-2.30%) |
Sep 28, 2021 | 112.80 | 113.93 | 111.20 | 111.40 | 1,049,179 | -1.41(-1.25%) |
Sep 27, 2021 | 110.56 | 114.61 | 110.56 | 112.81 | 921,372 | +2.89(+2.63%) |
Sep 24, 2021 | 109.45 | 111.09 | 108.28 | 109.93 | 799,889 | -1.21(-1.09%) |
Sep 23, 2021 | 108.82 | 113.15 | 108.45 | 111.14 | 904,020 | +4.12(+3.85%) |
Sep 22, 2021 | 106.61 | 108.88 | 106.11 | 107.02 | 695,644 | +2.06(+1.96%) |
Sep 21, 2021 | 107.63 | 108.19 | 104.27 | 104.96 | 749,366 | -0.93(-0.87%) |
Sep 20, 2021 | 106.21 | 107.21 | 103.80 | 105.89 | 945,308 | -3.54(-3.24%) |
Sep 17, 2021 | 108.84 | 111.12 | 108.23 | 109.43 | 1,104,402 | -0.21(-0.19%) |
Sep 16, 2021 | 109.45 | 111.44 | 109.45 | 109.64 | 818,934 | +0.22(+0.20%) |
Sep 15, 2021 | 108.10 | 109.66 | 106.64 | 109.42 | 603,871 | +0.88(+0.81%) |
Sep 14, 2021 | 111.13 | 111.13 | 106.78 | 108.55 | 788,724 | -2.14(-1.93%) |
Sep 13, 2021 | 109.95 | 111.78 | 108.49 | 110.68 | 848,600 | +2.10(+1.93%) |
Sep 10, 2021 | 111.80 | 113.41 | 108.55 | 108.58 | 892,583 | -1.64(-1.49%) |
Sep 09, 2021 | 108.16 | 111.04 | 107.38 | 110.23 | 910,306 | +2.20(+2.04%) |
Sep 08, 2021 | 111.06 | 111.61 | 106.69 | 108.03 | 1,728,419 | -4.11(-3.66%) |
Sep 07, 2021 | 114.34 | 114.47 | 111.17 | 112.14 | 961,833 | -2.47(-2.15%) |
Sep 03, 2021 | 118.69 | 119.52 | 113.80 | 114.61 | 1,164,207 | -4.54(-3.81%) |
Sep 02, 2021 | 120.76 | 121.33 | 117.78 | 119.14 | 2,009,244 | -0.84(-0.70%) |
Sep 01, 2021 | 118.25 | 120.95 | 116.87 | 119.98 | 3,731,648 | +15.71(+15.07%) |
Aug 31, 2021 | 105.53 | 106.71 | 103.08 | 104.27 | 1,348,230 | -1.90(-1.79%) |
Aug 30, 2021 | 109.02 | 109.20 | 106.00 | 106.17 | 1,052,841 | -2.16(-1.99%) |
Aug 27, 2021 | 105.36 | 109.06 | 105.07 | 108.33 | 912,292 | +3.07(+2.92%) |
Aug 26, 2021 | 110.55 | 110.55 | 103.87 | 105.25 | 1,096,689 | -4.65(-4.23%) |
Aug 25, 2021 | 109.91 | 110.75 | 107.31 | 109.90 | 1,721,716 | -0.17(-0.15%) |
Aug 24, 2021 | 107.01 | 111.73 | 107.01 | 110.07 | 1,577,848 | +3.48(+3.27%) |
Aug 23, 2021 | 106.12 | 108.40 | 103.79 | 106.58 | 1,746,443 | +2.56(+2.46%) |
Aug 20, 2021 | 105.30 | 106.41 | 101.84 | 104.03 | 1,936,143 | -0.84(-0.80%) |
Aug 19, 2021 | 102.47 | 106.56 | 102.44 | 104.86 | 962,269 | -0.74(-0.70%) |
Aug 18, 2021 | 105.26 | 107.92 | 104.08 | 105.60 | 913,348 | -0.57(-0.53%) |
Aug 17, 2021 | 109.93 | 110.29 | 104.89 | 106.17 | 972,914 | -6.07(-5.41%) |
Aug 16, 2021 | 114.33 | 114.56 | 112.06 | 112.24 | 661,244 | -3.80(-3.28%) |
Aug 13, 2021 | 113.32 | 116.11 | 112.61 | 116.04 | 680,503 | +2.34(+2.06%) |
Aug 12, 2021 | 113.67 | 114.19 | 112.02 | 113.70 | 454,731 | +0.42(+0.37%) |
Aug 11, 2021 | 110.37 | 113.80 | 109.44 | 113.28 | 629,394 | +2.86(+2.59%) |
Aug 10, 2021 | 107.06 | 112.27 | 106.98 | 110.43 | 646,512 | +2.91(+2.70%) |
Aug 09, 2021 | 108.56 | 109.06 | 107.06 | 107.52 | 553,653 | -2.17(-1.98%) |
Aug 06, 2021 | 110.26 | 111.29 | 109.18 | 109.69 | 576,916 | +1.30(+1.20%) |
Aug 05, 2021 | 105.89 | 108.43 | 105.42 | 108.39 | 631,102 | +3.13(+2.98%) |
Aug 04, 2021 | 107.30 | 109.01 | 105.12 | 105.25 | 744,364 | -3.56(-3.27%) |
Aug 03, 2021 | 105.49 | 110.10 | 103.65 | 108.81 | 1,224,689 | +5.04(+4.86%) |
Aug 02, 2021 | 105.39 | 108.97 | 103.64 | 103.77 | 696,302 | -0.33(-0.32%) |
Jul 30, 2021 | 102.91 | 106.86 | 102.47 | 104.10 | 1,043,124 | +1.16(+1.13%) |
Jul 29, 2021 | 102.95 | 104.15 | 102.40 | 102.93 | 493,661 | +1.80(+1.78%) |
Jul 28, 2021 | 102.53 | 103.83 | 99.48 | 101.13 | 445,711 | -0.61(-0.60%) |
Jul 27, 2021 | 102.36 | 103.08 | 100.64 | 101.74 | 444,388 | -1.54(-1.49%) |
Jul 26, 2021 | 101.53 | 103.52 | 101.27 | 103.28 | 448,779 | +1.89(+1.87%) |
Jul 23, 2021 | 102.28 | 103.16 | 100.48 | 101.39 | 591,103 | +0.54(+0.53%) |
Jul 22, 2021 | 101.28 | 101.45 | 99.60 | 100.85 | 802,612 | -0.44(-0.43%) |
Jul 21, 2021 | 100.20 | 103.91 | 100.13 | 101.29 | 681,342 | +1.99(+2.00%) |
Jul 20, 2021 | 93.26 | 99.89 | 92.33 | 99.30 | 1,151,454 | +5.97(+6.40%) |
Jul 19, 2021 | 94.24 | 95.59 | 92.00 | 93.33 | 1,577,655 | -4.18(-4.29%) |
Jul 16, 2021 | 101.10 | 101.53 | 96.23 | 97.51 | 2,120,247 | -2.84(-2.83%) |
Jul 15, 2021 | 101.29 | 102.05 | 98.64 | 100.35 | 1,068,411 | -2.49(-2.42%) |
Jul 14, 2021 | 105.83 | 106.85 | 102.61 | 102.83 | 737,469 | -1.31(-1.26%) |
Jul 13, 2021 | 106.28 | 106.53 | 103.17 | 104.15 | 738,071 | -3.04(-2.84%) |
Jul 12, 2021 | 105.48 | 107.69 | 104.24 | 107.19 | 552,503 | -0.32(-0.30%) |
Jul 09, 2021 | 105.15 | 108.13 | 104.47 | 107.51 | 867,748 | +5.06(+4.94%) |
Jul 08, 2021 | 100.83 | 102.50 | 98.34 | 102.45 | 1,397,154 | -0.78(-0.75%) |
Jul 07, 2021 | 105.14 | 106.59 | 101.69 | 103.22 | 831,254 | -3.05(-2.87%) |
Jul 06, 2021 | 108.17 | 108.18 | 104.25 | 106.27 | 833,688 | -2.53(-2.32%) |
Jul 02, 2021 | 109.45 | 109.45 | 107.80 | 108.79 | 485,815 | -0.56(-0.51%) |