Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 113.59 | 113.60 | 110.69 | 112.28 | 2,711,541 | -1.12(-0.99%) |
Sep 29, 2021 | 116.21 | 116.72 | 113.16 | 113.40 | 1,574,228 | -2.08(-1.80%) |
Sep 28, 2021 | 115.32 | 118.73 | 114.50 | 115.48 | 3,084,235 | -0.87(-0.75%) |
Sep 27, 2021 | 112.62 | 117.19 | 112.54 | 116.35 | 3,075,682 | +4.00(+3.56%) |
Sep 24, 2021 | 110.92 | 113.63 | 110.80 | 112.35 | 1,425,944 | +0.73(+0.65%) |
Sep 23, 2021 | 110.51 | 114.60 | 110.11 | 111.62 | 3,194,977 | +1.71(+1.56%) |
Sep 22, 2021 | 105.73 | 111.63 | 105.66 | 109.91 | 2,628,614 | +4.87(+4.64%) |
Sep 21, 2021 | 105.45 | 107.76 | 103.19 | 105.04 | 1,890,593 | +0.29(+0.28%) |
Sep 20, 2021 | 103.24 | 106.39 | 102.33 | 104.75 | 2,662,991 | -1.32(-1.24%) |
Sep 17, 2021 | 108.98 | 112.18 | 105.32 | 106.07 | 5,778,575 | -2.50(-2.30%) |
Sep 16, 2021 | 107.52 | 109.50 | 106.79 | 108.57 | 1,584,905 | +1.24(+1.16%) |
Sep 15, 2021 | 103.58 | 107.77 | 101.30 | 107.33 | 2,313,965 | +4.27(+4.14%) |
Sep 14, 2021 | 102.62 | 104.13 | 101.20 | 103.06 | 1,415,931 | -1.28(-1.23%) |
Sep 13, 2021 | 105.55 | 105.97 | 100.82 | 104.34 | 1,628,740 | +0.15(+0.14%) |
Sep 10, 2021 | 106.98 | 107.46 | 103.99 | 104.19 | 1,743,104 | -2.40(-2.25%) |
Sep 09, 2021 | 107.45 | 109.33 | 105.50 | 106.59 | 2,556,884 | +0.70(+0.66%) |
Sep 08, 2021 | 106.80 | 107.68 | 103.33 | 105.89 | 1,742,097 | -1.19(-1.11%) |
Sep 07, 2021 | 104.00 | 107.78 | 103.02 | 107.08 | 2,537,161 | +3.52(+3.40%) |
Sep 03, 2021 | 102.58 | 104.93 | 102.18 | 103.56 | 1,446,227 | +0.06(+0.06%) |
Sep 02, 2021 | 102.62 | 105.03 | 101.25 | 103.50 | 1,673,524 | +1.61(+1.58%) |
Sep 01, 2021 | 102.60 | 103.45 | 100.53 | 101.89 | 1,813,613 | +0.26(+0.26%) |
Aug 31, 2021 | 102.48 | 103.50 | 99.73 | 101.63 | 2,195,718 | -0.49(-0.48%) |
Aug 30, 2021 | 103.96 | 104.59 | 101.54 | 102.12 | 1,928,249 | -2.12(-2.03%) |
Aug 27, 2021 | 100.09 | 109.00 | 100.00 | 104.24 | 3,560,210 | +4.25(+4.25%) |
Aug 26, 2021 | 98.07 | 101.56 | 97.75 | 99.99 | 3,772,099 | +2.29(+2.34%) |
Aug 25, 2021 | 94.00 | 98.03 | 93.56 | 97.70 | 2,560,366 | +3.84(+4.09%) |
Aug 24, 2021 | 89.98 | 93.93 | 89.96 | 93.86 | 3,207,131 | +4.58(+5.13%) |
Aug 23, 2021 | 86.50 | 89.40 | 86.30 | 89.28 | 2,704,283 | +3.64(+4.25%) |
Aug 20, 2021 | 82.05 | 85.86 | 82.00 | 85.64 | 2,698,509 | +3.17(+3.84%) |
Aug 19, 2021 | 83.82 | 84.41 | 80.37 | 82.47 | 3,149,994 | -2.54(-2.99%) |
Aug 18, 2021 | 83.89 | 86.20 | 82.81 | 85.01 | 2,405,760 | +0.90(+1.07%) |
Aug 17, 2021 | 86.11 | 86.38 | 83.06 | 84.11 | 2,838,010 | -3.29(-3.76%) |
Aug 16, 2021 | 89.70 | 89.70 | 86.50 | 87.40 | 1,992,153 | -3.62(-3.98%) |
Aug 13, 2021 | 93.97 | 93.97 | 90.69 | 91.02 | 2,339,962 | -2.74(-2.92%) |
Aug 12, 2021 | 93.11 | 93.98 | 90.36 | 93.76 | 2,041,903 | +0.81(+0.87%) |
Aug 11, 2021 | 90.10 | 93.26 | 89.33 | 92.95 | 2,824,515 | +2.38(+2.63%) |
Aug 10, 2021 | 91.42 | 92.10 | 89.86 | 90.57 | 1,563,250 | -0.27(-0.30%) |
Aug 09, 2021 | 92.00 | 92.04 | 89.02 | 90.84 | 3,230,472 | +0.34(+0.38%) |
Aug 06, 2021 | 91.00 | 92.23 | 89.55 | 90.50 | 3,147,158 | +0.00(+0.00%) |
Aug 05, 2021 | 84.99 | 91.47 | 84.88 | 90.50 | 4,109,662 | +5.51(+6.48%) |
Aug 04, 2021 | 88.39 | 88.82 | 84.63 | 84.99 | 4,891,949 | -1.76(-2.03%) |
Aug 03, 2021 | 86.78 | 87.32 | 82.98 | 86.75 | 4,016,314 | +0.26(+0.30%) |
Aug 02, 2021 | 88.33 | 90.64 | 86.21 | 86.49 | 2,062,039 | -0.87(-1.00%) |
Jul 30, 2021 | 88.80 | 90.35 | 86.59 | 87.36 | 2,970,811 | -2.50(-2.78%) |
Jul 29, 2021 | 93.00 | 93.02 | 89.74 | 89.86 | 1,849,047 | -2.51(-2.72%) |
Jul 28, 2021 | 93.27 | 94.84 | 88.55 | 92.37 | 2,884,687 | -0.14(-0.15%) |
Jul 27, 2021 | 92.76 | 93.24 | 88.64 | 92.51 | 1,906,349 | -0.74(-0.79%) |
Jul 26, 2021 | 90.63 | 93.29 | 89.47 | 93.25 | 1,737,100 | +2.94(+3.26%) |
Jul 23, 2021 | 93.57 | 93.73 | 90.18 | 90.31 | 1,624,221 | -2.21(-2.39%) |
Jul 22, 2021 | 93.69 | 94.38 | 91.68 | 92.52 | 1,565,456 | -1.47(-1.56%) |
Jul 21, 2021 | 92.51 | 96.11 | 92.06 | 93.99 | 2,390,609 | +2.69(+2.95%) |
Jul 20, 2021 | 88.12 | 92.21 | 86.76 | 91.30 | 2,619,409 | +3.53(+4.02%) |
Jul 19, 2021 | 86.37 | 89.97 | 85.37 | 87.77 | 3,448,598 | -2.13(-2.37%) |
Jul 16, 2021 | 95.53 | 95.68 | 89.59 | 89.90 | 2,335,628 | -4.57(-4.84%) |
Jul 15, 2021 | 93.44 | 95.50 | 92.38 | 94.47 | 1,866,003 | -0.05(-0.05%) |
Jul 14, 2021 | 97.91 | 99.02 | 94.13 | 94.52 | 2,223,793 | -2.25(-2.33%) |
Jul 13, 2021 | 96.95 | 97.92 | 96.05 | 96.77 | 1,961,626 | -1.58(-1.61%) |
Jul 12, 2021 | 97.68 | 99.00 | 96.15 | 98.35 | 1,476,852 | +1.49(+1.54%) |
Jul 09, 2021 | 96.08 | 97.48 | 95.01 | 96.86 | 2,402,024 | +2.30(+2.43%) |
Jul 08, 2021 | 92.40 | 96.24 | 92.01 | 94.56 | 2,429,514 | -0.99(-1.04%) |
Jul 07, 2021 | 98.40 | 99.07 | 94.38 | 95.55 | 3,166,343 | -2.90(-2.95%) |
Jul 06, 2021 | 101.96 | 102.21 | 96.92 | 98.45 | 3,182,425 | -3.96(-3.87%) |
Jul 02, 2021 | 103.60 | 103.89 | 101.72 | 102.41 | 1,287,385 | -0.49(-0.48%) |