Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.44 | 109.71 | 107.19 | 107.19 | 790,872 | -1.89(-1.73%) |
Sep 29, 2021 | 108.09 | 110.12 | 107.45 | 109.08 | 494,997 | +1.24(+1.15%) |
Sep 28, 2021 | 105.88 | 108.67 | 104.88 | 107.84 | 556,302 | +1.16(+1.09%) |
Sep 27, 2021 | 109.34 | 109.93 | 106.46 | 106.68 | 832,798 | -3.05(-2.78%) |
Sep 24, 2021 | 111.74 | 112.41 | 109.39 | 109.73 | 617,325 | -2.08(-1.86%) |
Sep 23, 2021 | 112.86 | 113.64 | 111.29 | 111.82 | 652,928 | -1.30(-1.15%) |
Sep 22, 2021 | 114.01 | 114.75 | 112.62 | 113.12 | 567,722 | -0.69(-0.61%) |
Sep 21, 2021 | 114.17 | 115.30 | 113.82 | 113.81 | 320,258 | +0.07(+0.06%) |
Sep 20, 2021 | 112.76 | 114.93 | 112.24 | 113.74 | 527,110 | +0.12(+0.11%) |
Sep 17, 2021 | 116.01 | 116.40 | 113.24 | 113.62 | 1,180,512 | -1.91(-1.65%) |
Sep 16, 2021 | 115.58 | 116.01 | 114.84 | 115.53 | 582,412 | +0.40(+0.35%) |
Sep 15, 2021 | 114.97 | 116.40 | 114.02 | 115.13 | 771,229 | +0.69(+0.60%) |
Sep 14, 2021 | 114.35 | 115.56 | 113.81 | 114.43 | 1,653,356 | -3.38(-2.87%) |
Sep 13, 2021 | 118.16 | 119.17 | 117.48 | 117.82 | 414,185 | +0.34(+0.29%) |
Sep 10, 2021 | 117.73 | 118.81 | 116.96 | 117.48 | 355,058 | -0.18(-0.15%) |
Sep 09, 2021 | 120.11 | 120.23 | 117.64 | 117.66 | 334,980 | -2.88(-2.39%) |
Sep 08, 2021 | 119.40 | 121.33 | 119.07 | 120.53 | 307,706 | +1.13(+0.95%) |
Sep 07, 2021 | 120.52 | 120.52 | 118.38 | 119.40 | 402,986 | -1.20(-0.99%) |
Sep 03, 2021 | 119.11 | 120.87 | 117.79 | 120.60 | 441,518 | +1.25(+1.05%) |
Sep 02, 2021 | 117.84 | 119.49 | 117.36 | 119.35 | 403,852 | +1.91(+1.63%) |
Sep 01, 2021 | 116.50 | 117.56 | 115.98 | 117.43 | 570,661 | +1.18(+1.01%) |
Aug 31, 2021 | 115.94 | 116.59 | 115.26 | 116.26 | 768,456 | +0.15(+0.13%) |
Aug 30, 2021 | 114.57 | 116.21 | 114.00 | 116.11 | 580,160 | +1.87(+1.64%) |
Aug 27, 2021 | 114.33 | 114.89 | 113.59 | 114.24 | 572,668 | +0.28(+0.25%) |
Aug 26, 2021 | 113.33 | 114.38 | 112.52 | 113.96 | 1,093,504 | +1.09(+0.97%) |
Aug 25, 2021 | 113.19 | 114.17 | 112.81 | 112.86 | 384,074 | -0.36(-0.32%) |
Aug 24, 2021 | 113.28 | 113.91 | 112.24 | 113.23 | 426,558 | +0.09(+0.08%) |
Aug 23, 2021 | 113.90 | 114.22 | 112.65 | 113.14 | 390,763 | -0.22(-0.20%) |
Aug 20, 2021 | 112.30 | 114.01 | 111.64 | 113.36 | 494,872 | +0.90(+0.80%) |
Aug 19, 2021 | 112.16 | 112.84 | 111.88 | 112.46 | 604,854 | -0.08(-0.07%) |
Aug 18, 2021 | 112.58 | 113.60 | 111.99 | 112.55 | 587,583 | -0.46(-0.41%) |
Aug 17, 2021 | 112.22 | 113.20 | 111.74 | 113.00 | 563,129 | +0.58(+0.52%) |
Aug 16, 2021 | 112.30 | 112.99 | 112.02 | 112.43 | 696,050 | +0.34(+0.30%) |
Aug 13, 2021 | 112.94 | 113.00 | 111.76 | 112.09 | 509,466 | -0.32(-0.28%) |
Aug 12, 2021 | 111.99 | 112.63 | 111.60 | 112.41 | 424,099 | +1.08(+0.97%) |
Aug 11, 2021 | 111.83 | 112.28 | 111.11 | 111.32 | 538,584 | -0.50(-0.44%) |
Aug 10, 2021 | 113.00 | 113.00 | 111.67 | 111.82 | 403,529 | -0.55(-0.49%) |
Aug 09, 2021 | 112.36 | 112.96 | 111.52 | 112.37 | 626,552 | +0.01(+0.01%) |
Aug 06, 2021 | 112.85 | 113.61 | 111.69 | 112.36 | 691,536 | -0.69(-0.61%) |
Aug 05, 2021 | 111.30 | 113.17 | 111.06 | 113.05 | 936,841 | +2.25(+2.03%) |
Aug 04, 2021 | 111.91 | 112.74 | 110.74 | 110.80 | 480,634 | -0.42(-0.38%) |
Aug 03, 2021 | 110.26 | 111.16 | 109.49 | 111.22 | 671,612 | +1.17(+1.06%) |
Aug 02, 2021 | 110.33 | 110.81 | 109.88 | 110.05 | 558,571 | +0.41(+0.37%) |
Jul 30, 2021 | 110.00 | 111.88 | 109.55 | 109.64 | 572,618 | +0.07(+0.06%) |
Jul 29, 2021 | 109.54 | 110.31 | 109.01 | 109.58 | 386,187 | +0.06(+0.06%) |
Jul 28, 2021 | 108.25 | 109.95 | 108.04 | 109.51 | 574,724 | +1.26(+1.16%) |
Jul 27, 2021 | 108.11 | 109.03 | 107.26 | 108.25 | 392,085 | +0.51(+0.48%) |
Jul 26, 2021 | 107.95 | 108.83 | 106.91 | 107.74 | 492,693 | -0.57(-0.53%) |
Jul 23, 2021 | 106.40 | 108.72 | 105.98 | 108.31 | 651,145 | +2.30(+2.17%) |
Jul 22, 2021 | 104.27 | 106.13 | 104.23 | 106.01 | 393,699 | +1.47(+1.40%) |
Jul 21, 2021 | 105.44 | 106.05 | 104.31 | 104.54 | 833,181 | -1.20(-1.13%) |
Jul 20, 2021 | 105.28 | 106.67 | 105.28 | 105.74 | 559,430 | +1.00(+0.95%) |
Jul 19, 2021 | 106.03 | 106.03 | 103.71 | 104.74 | 438,692 | -1.62(-1.52%) |
Jul 16, 2021 | 105.89 | 107.16 | 105.89 | 106.35 | 338,736 | +0.47(+0.44%) |
Jul 15, 2021 | 106.36 | 106.68 | 105.55 | 105.89 | 471,203 | -0.34(-0.32%) |
Jul 14, 2021 | 105.01 | 106.68 | 104.72 | 106.22 | 560,352 | +1.25(+1.19%) |
Jul 13, 2021 | 106.27 | 106.46 | 104.67 | 104.97 | 456,436 | -1.40(-1.32%) |
Jul 12, 2021 | 105.81 | 106.60 | 105.48 | 106.37 | 469,828 | +0.56(+0.53%) |
Jul 09, 2021 | 103.57 | 105.93 | 103.57 | 105.81 | 482,703 | +2.14(+2.07%) |
Jul 08, 2021 | 104.36 | 105.11 | 103.37 | 103.67 | 1,154,536 | -0.83(-0.79%) |
Jul 07, 2021 | 103.43 | 104.88 | 102.85 | 104.50 | 1,018,657 | +1.07(+1.03%) |
Jul 06, 2021 | 101.41 | 103.71 | 100.98 | 103.43 | 573,647 | +2.02(+1.99%) |
Jul 02, 2021 | 100.66 | 101.50 | 100.66 | 101.41 | 406,738 | +1.35(+1.35%) |