Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.63 | 106.24 | 102.95 | 104.20 | 4,555,108 | +4.26(+4.26%) |
Sep 29, 2021 | 98.92 | 100.71 | 98.89 | 99.94 | 1,850,609 | +1.04(+1.05%) |
Sep 28, 2021 | 99.86 | 100.23 | 98.73 | 98.90 | 1,557,231 | -1.89(-1.88%) |
Sep 27, 2021 | 101.52 | 101.78 | 100.67 | 100.79 | 1,372,828 | -1.12(-1.10%) |
Sep 24, 2021 | 101.82 | 102.25 | 101.35 | 101.91 | 1,139,127 | -0.31(-0.30%) |
Sep 23, 2021 | 101.45 | 102.61 | 101.34 | 102.22 | 1,167,980 | +0.90(+0.89%) |
Sep 22, 2021 | 100.54 | 101.70 | 100.13 | 101.32 | 1,738,143 | +0.78(+0.77%) |
Sep 21, 2021 | 100.91 | 100.91 | 99.83 | 100.54 | 1,532,735 | +0.11(+0.11%) |
Sep 20, 2021 | 99.70 | 100.73 | 99.47 | 100.43 | 2,101,384 | -0.37(-0.37%) |
Sep 17, 2021 | 101.49 | 101.49 | 100.00 | 100.80 | 3,900,750 | -0.55(-0.54%) |
Sep 16, 2021 | 101.61 | 101.92 | 101.11 | 101.34 | 1,223,952 | -0.31(-0.31%) |
Sep 15, 2021 | 101.61 | 102.31 | 101.24 | 101.66 | 1,386,798 | +0.05(+0.05%) |
Sep 14, 2021 | 102.00 | 102.56 | 101.47 | 101.61 | 1,638,474 | +0.20(+0.19%) |
Sep 13, 2021 | 102.96 | 103.50 | 100.89 | 101.42 | 1,556,872 | -0.79(-0.77%) |
Sep 10, 2021 | 103.22 | 103.51 | 102.11 | 102.21 | 1,358,221 | -0.94(-0.91%) |
Sep 09, 2021 | 104.15 | 104.50 | 103.10 | 103.14 | 921,314 | -0.72(-0.70%) |
Sep 08, 2021 | 103.00 | 103.90 | 102.90 | 103.87 | 1,311,188 | +0.74(+0.72%) |
Sep 07, 2021 | 105.06 | 105.06 | 102.96 | 103.12 | 1,039,636 | -2.14(-2.03%) |
Sep 03, 2021 | 105.00 | 105.60 | 104.73 | 105.27 | 799,092 | -0.11(-0.11%) |
Sep 02, 2021 | 105.53 | 105.78 | 104.98 | 105.38 | 1,175,326 | +0.09(+0.09%) |
Sep 01, 2021 | 106.28 | 106.28 | 104.32 | 105.28 | 1,677,793 | -0.79(-0.74%) |
Aug 31, 2021 | 106.47 | 106.51 | 105.46 | 106.07 | 1,554,734 | -0.05(-0.04%) |
Aug 30, 2021 | 106.10 | 106.67 | 106.01 | 106.12 | 797,586 | +0.14(+0.13%) |
Aug 27, 2021 | 105.19 | 106.28 | 105.11 | 105.98 | 1,365,035 | +0.91(+0.86%) |
Aug 26, 2021 | 105.97 | 106.26 | 104.75 | 105.07 | 1,892,956 | -0.79(-0.74%) |
Aug 25, 2021 | 105.68 | 106.53 | 105.60 | 105.86 | 1,071,710 | -0.05(-0.04%) |
Aug 24, 2021 | 107.01 | 107.20 | 105.80 | 105.90 | 1,260,803 | -1.09(-1.02%) |
Aug 23, 2021 | 107.23 | 107.61 | 106.66 | 107.00 | 1,653,206 | +0.05(+0.04%) |
Aug 20, 2021 | 106.86 | 107.16 | 106.33 | 106.95 | 1,691,964 | +0.15(+0.14%) |
Aug 19, 2021 | 105.86 | 107.09 | 105.66 | 106.80 | 1,443,998 | +0.51(+0.48%) |
Aug 18, 2021 | 108.17 | 108.71 | 106.14 | 106.29 | 1,156,910 | -2.16(-1.99%) |
Aug 17, 2021 | 109.03 | 109.20 | 107.91 | 108.45 | 1,104,896 | -1.07(-0.97%) |
Aug 16, 2021 | 108.40 | 109.55 | 107.91 | 109.52 | 1,025,822 | +0.95(+0.87%) |
Aug 13, 2021 | 107.94 | 108.77 | 107.78 | 108.57 | 888,053 | +0.61(+0.57%) |
Aug 12, 2021 | 107.98 | 108.30 | 107.71 | 107.96 | 860,956 | -0.23(-0.21%) |
Aug 11, 2021 | 107.59 | 108.52 | 107.30 | 108.19 | 1,070,707 | +0.84(+0.79%) |
Aug 10, 2021 | 106.72 | 107.43 | 106.31 | 107.35 | 1,049,550 | +0.62(+0.58%) |
Aug 09, 2021 | 106.51 | 107.44 | 106.03 | 106.73 | 1,028,689 | -0.21(-0.20%) |
Aug 06, 2021 | 106.56 | 107.17 | 106.25 | 106.94 | 1,118,600 | +0.10(+0.10%) |
Aug 05, 2021 | 106.33 | 106.98 | 105.76 | 106.84 | 1,118,446 | +0.96(+0.91%) |
Aug 04, 2021 | 106.18 | 106.43 | 105.30 | 105.88 | 1,167,010 | -0.50(-0.47%) |
Aug 03, 2021 | 105.05 | 106.53 | 104.05 | 106.38 | 1,220,566 | +1.45(+1.38%) |
Aug 02, 2021 | 105.77 | 106.45 | 104.85 | 104.93 | 1,230,404 | -0.54(-0.51%) |
Jul 30, 2021 | 104.41 | 105.64 | 104.41 | 105.47 | 1,392,141 | +0.79(+0.75%) |
Jul 29, 2021 | 104.33 | 105.16 | 104.09 | 104.68 | 1,000,678 | +0.79(+0.76%) |
Jul 28, 2021 | 103.95 | 104.25 | 103.30 | 103.89 | 1,226,794 | -0.41(-0.40%) |
Jul 27, 2021 | 103.95 | 104.94 | 103.32 | 104.30 | 1,337,185 | +0.50(+0.48%) |
Jul 26, 2021 | 103.40 | 103.84 | 102.89 | 103.81 | 1,442,513 | +0.40(+0.38%) |
Jul 23, 2021 | 102.37 | 103.64 | 102.12 | 103.41 | 1,380,491 | +1.21(+1.18%) |
Jul 22, 2021 | 102.68 | 102.96 | 101.42 | 102.20 | 1,107,749 | -0.41(-0.40%) |
Jul 21, 2021 | 101.94 | 102.69 | 101.12 | 102.62 | 2,131,055 | +0.86(+0.84%) |
Jul 20, 2021 | 101.25 | 102.62 | 100.90 | 101.76 | 2,670,740 | +0.97(+0.96%) |
Jul 19, 2021 | 102.30 | 102.85 | 100.17 | 100.79 | 2,353,186 | -2.25(-2.18%) |
Jul 16, 2021 | 104.09 | 104.20 | 102.96 | 103.04 | 4,348,615 | -0.76(-0.73%) |
Jul 15, 2021 | 103.53 | 104.05 | 103.26 | 103.80 | 2,151,732 | +0.31(+0.30%) |
Jul 14, 2021 | 103.11 | 103.70 | 102.80 | 103.48 | 1,185,364 | +0.65(+0.63%) |
Jul 13, 2021 | 103.11 | 103.53 | 102.44 | 102.84 | 1,402,613 | -0.04(-0.04%) |
Jul 12, 2021 | 103.09 | 103.41 | 102.30 | 102.88 | 1,576,148 | -0.21(-0.21%) |
Jul 09, 2021 | 100.97 | 103.30 | 100.97 | 103.09 | 1,696,238 | +1.55(+1.52%) |
Jul 08, 2021 | 102.17 | 102.71 | 100.41 | 101.54 | 2,572,967 | +0.38(+0.37%) |
Jul 07, 2021 | 100.31 | 101.31 | 100.18 | 101.16 | 2,039,908 | +1.14(+1.14%) |
Jul 06, 2021 | 100.76 | 100.75 | 98.97 | 100.02 | 1,638,880 | -0.15(-0.15%) |
Jul 02, 2021 | 100.58 | 100.68 | 99.17 | 100.17 | 1,802,492 | +0.24(+0.24%) |