Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.91 | 110.95 | 103.97 | 104.10 | 109,866 | -3.99(-3.69%) |
Sep 29, 2021 | 106.95 | 109.45 | 106.41 | 108.09 | 59,215 | +2.53(+2.40%) |
Sep 28, 2021 | 109.50 | 109.50 | 104.51 | 105.56 | 152,359 | -5.78(-5.20%) |
Sep 27, 2021 | 115.48 | 115.48 | 110.61 | 111.35 | 258,421 | -5.04(-4.33%) |
Sep 24, 2021 | 117.27 | 118.38 | 115.63 | 116.39 | 67,342 | -1.44(-1.22%) |
Sep 23, 2021 | 116.04 | 119.81 | 116.04 | 117.83 | 367,810 | +2.72(+2.37%) |
Sep 22, 2021 | 115.80 | 116.92 | 113.66 | 115.11 | 60,518 | +0.04(+0.03%) |
Sep 21, 2021 | 115.80 | 118.18 | 114.83 | 115.07 | 44,903 | +0.78(+0.68%) |
Sep 20, 2021 | 113.73 | 117.03 | 111.15 | 114.30 | 98,939 | -3.53(-2.99%) |
Sep 17, 2021 | 117.02 | 118.09 | 115.80 | 117.82 | 40,190 | +0.16(+0.14%) |
Sep 16, 2021 | 118.88 | 119.59 | 115.24 | 117.66 | 55,614 | -0.83(-0.70%) |
Sep 15, 2021 | 116.27 | 119.99 | 115.17 | 118.49 | 78,027 | +2.35(+2.03%) |
Sep 14, 2021 | 117.81 | 118.43 | 115.70 | 116.14 | 46,468 | -0.16(-0.14%) |
Sep 13, 2021 | 120.32 | 120.32 | 114.47 | 116.30 | 121,856 | -2.21(-1.86%) |
Sep 10, 2021 | 123.26 | 123.35 | 118.44 | 118.51 | 133,357 | -3.31(-2.72%) |
Sep 09, 2021 | 125.56 | 126.13 | 121.60 | 121.83 | 76,031 | -4.30(-3.41%) |
Sep 08, 2021 | 125.61 | 126.84 | 124.73 | 126.13 | 40,218 | -0.34(-0.27%) |
Sep 07, 2021 | 127.87 | 127.87 | 123.98 | 126.47 | 84,053 | -2.18(-1.70%) |
Sep 03, 2021 | 128.06 | 129.12 | 126.08 | 128.65 | 42,298 | +0.45(+0.35%) |
Sep 02, 2021 | 125.18 | 128.20 | 125.18 | 128.20 | 83,104 | +4.03(+3.25%) |
Sep 01, 2021 | 125.01 | 125.01 | 120.82 | 124.17 | 87,236 | -0.10(-0.08%) |
Aug 31, 2021 | 124.86 | 126.49 | 122.88 | 124.27 | 90,511 | -0.38(-0.30%) |
Aug 30, 2021 | 122.51 | 126.06 | 122.31 | 124.64 | 108,691 | +2.26(+1.84%) |
Aug 27, 2021 | 123.84 | 124.85 | 121.99 | 122.39 | 55,397 | -0.75(-0.61%) |
Aug 26, 2021 | 124.74 | 125.30 | 122.40 | 123.13 | 55,795 | -1.51(-1.21%) |
Aug 25, 2021 | 125.30 | 125.30 | 123.06 | 124.64 | 68,866 | -0.92(-0.73%) |
Aug 24, 2021 | 126.83 | 126.92 | 124.59 | 125.56 | 87,579 | -1.38(-1.08%) |
Aug 23, 2021 | 128.92 | 129.16 | 126.88 | 126.94 | 127,337 | +0.11(+0.08%) |
Aug 20, 2021 | 125.10 | 127.92 | 124.03 | 126.83 | 72,375 | +2.06(+1.65%) |
Aug 19, 2021 | 120.56 | 126.57 | 120.52 | 124.77 | 112,318 | +1.59(+1.29%) |
Aug 18, 2021 | 128.62 | 128.80 | 122.91 | 123.18 | 120,042 | -5.54(-4.31%) |
Aug 17, 2021 | 123.56 | 128.85 | 123.56 | 128.72 | 146,950 | +4.17(+3.35%) |
Aug 16, 2021 | 120.22 | 124.56 | 119.08 | 124.56 | 71,288 | +4.29(+3.57%) |
Aug 13, 2021 | 118.88 | 120.46 | 118.67 | 120.27 | 58,949 | +2.06(+1.74%) |
Aug 12, 2021 | 115.93 | 118.42 | 115.80 | 118.21 | 81,191 | +2.64(+2.29%) |
Aug 11, 2021 | 119.55 | 119.86 | 115.20 | 115.56 | 60,306 | -3.55(-2.98%) |
Aug 10, 2021 | 119.99 | 120.68 | 117.63 | 119.11 | 44,363 | -0.67(-0.56%) |
Aug 09, 2021 | 118.76 | 120.44 | 118.76 | 119.78 | 51,370 | +1.30(+1.10%) |
Aug 06, 2021 | 118.60 | 118.72 | 116.33 | 118.48 | 37,877 | -0.32(-0.27%) |
Aug 05, 2021 | 120.38 | 120.38 | 116.23 | 118.80 | 73,442 | -1.67(-1.38%) |
Aug 04, 2021 | 120.59 | 122.58 | 120.03 | 120.47 | 75,981 | -1.42(-1.17%) |
Aug 03, 2021 | 117.65 | 121.93 | 117.07 | 121.89 | 80,162 | +4.86(+4.16%) |
Aug 02, 2021 | 117.92 | 118.28 | 115.77 | 117.03 | 104,422 | +0.66(+0.57%) |
Jul 30, 2021 | 115.74 | 117.71 | 115.21 | 116.37 | 33,180 | +0.23(+0.20%) |
Jul 29, 2021 | 116.53 | 116.56 | 115.23 | 116.14 | 48,358 | +0.68(+0.59%) |
Jul 28, 2021 | 113.87 | 116.28 | 112.87 | 115.46 | 41,200 | +1.42(+1.25%) |
Jul 27, 2021 | 112.12 | 114.09 | 111.36 | 114.03 | 36,007 | +1.49(+1.33%) |
Jul 26, 2021 | 114.00 | 114.73 | 111.44 | 112.54 | 54,182 | -2.24(-1.95%) |
Jul 23, 2021 | 112.24 | 115.04 | 112.07 | 114.78 | 65,376 | +3.89(+3.51%) |
Jul 22, 2021 | 108.84 | 110.90 | 108.24 | 110.89 | 49,564 | +2.28(+2.10%) |
Jul 21, 2021 | 109.49 | 109.49 | 105.08 | 108.61 | 47,178 | +0.49(+0.46%) |
Jul 20, 2021 | 105.36 | 109.67 | 105.36 | 108.11 | 71,147 | +4.02(+3.86%) |
Jul 19, 2021 | 105.30 | 106.90 | 101.60 | 104.09 | 112,217 | -3.52(-3.27%) |
Jul 16, 2021 | 107.31 | 108.82 | 106.61 | 107.61 | 53,310 | +0.62(+0.58%) |
Jul 15, 2021 | 106.21 | 107.46 | 104.90 | 106.99 | 63,670 | -0.84(-0.78%) |
Jul 14, 2021 | 109.16 | 109.16 | 107.38 | 107.83 | 35,585 | -0.52(-0.48%) |
Jul 13, 2021 | 108.22 | 109.34 | 107.52 | 108.36 | 68,596 | -0.28(-0.26%) |
Jul 12, 2021 | 107.92 | 110.08 | 107.91 | 108.64 | 36,098 | +0.69(+0.64%) |
Jul 09, 2021 | 107.84 | 108.98 | 107.34 | 107.95 | 55,916 | +1.11(+1.04%) |
Jul 08, 2021 | 105.33 | 107.04 | 104.03 | 106.83 | 97,138 | -1.62(-1.49%) |
Jul 07, 2021 | 106.65 | 108.57 | 105.48 | 108.45 | 39,388 | +1.98(+1.86%) |
Jul 06, 2021 | 106.27 | 106.51 | 104.39 | 106.48 | 50,603 | -0.34(-0.32%) |
Jul 02, 2021 | 104.39 | 107.22 | 103.82 | 106.81 | 53,982 | +2.82(+2.71%) |