Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.72 | 117.02 | 113.27 | 113.95 | 418,880 | -2.09(-1.80%) |
Sep 29, 2021 | 116.30 | 117.36 | 115.52 | 116.04 | 236,754 | +0.95(+0.82%) |
Sep 28, 2021 | 118.25 | 118.56 | 114.96 | 115.09 | 263,274 | -3.23(-2.73%) |
Sep 27, 2021 | 116.14 | 118.81 | 116.14 | 118.32 | 370,011 | +2.21(+1.91%) |
Sep 24, 2021 | 115.09 | 116.62 | 114.03 | 116.11 | 210,516 | +0.67(+0.58%) |
Sep 23, 2021 | 112.62 | 116.30 | 112.52 | 115.44 | 263,065 | +3.60(+3.22%) |
Sep 22, 2021 | 110.12 | 112.84 | 109.15 | 111.84 | 317,506 | +2.74(+2.51%) |
Sep 21, 2021 | 112.95 | 112.95 | 108.40 | 109.10 | 329,408 | -2.29(-2.06%) |
Sep 20, 2021 | 109.19 | 111.83 | 108.06 | 111.40 | 409,686 | -1.09(-0.97%) |
Sep 17, 2021 | 113.64 | 114.50 | 110.80 | 112.48 | 762,024 | -1.16(-1.02%) |
Sep 16, 2021 | 114.00 | 115.08 | 112.35 | 113.64 | 328,945 | -0.76(-0.67%) |
Sep 15, 2021 | 110.31 | 114.71 | 110.31 | 114.40 | 255,209 | +4.04(+3.66%) |
Sep 14, 2021 | 112.28 | 113.26 | 109.49 | 110.36 | 342,195 | -1.20(-1.08%) |
Sep 13, 2021 | 112.33 | 112.33 | 110.13 | 111.56 | 228,736 | +0.11(+0.10%) |
Sep 10, 2021 | 112.58 | 113.52 | 111.16 | 111.45 | 196,096 | +0.10(+0.09%) |
Sep 09, 2021 | 110.48 | 112.82 | 110.08 | 111.36 | 192,623 | +0.59(+0.54%) |
Sep 08, 2021 | 111.44 | 112.70 | 109.70 | 110.76 | 214,033 | -1.28(-1.15%) |
Sep 07, 2021 | 113.41 | 113.88 | 112.01 | 112.05 | 155,870 | -2.12(-1.86%) |
Sep 03, 2021 | 114.58 | 115.23 | 113.38 | 114.17 | 97,460 | -1.18(-1.02%) |
Sep 02, 2021 | 115.23 | 115.69 | 112.70 | 115.35 | 156,503 | +1.18(+1.03%) |
Sep 01, 2021 | 115.73 | 115.73 | 112.87 | 114.17 | 193,240 | -1.46(-1.26%) |
Aug 31, 2021 | 117.55 | 118.20 | 115.57 | 115.64 | 234,030 | -2.12(-1.80%) |
Aug 30, 2021 | 118.88 | 119.76 | 117.21 | 117.76 | 172,445 | -1.12(-0.94%) |
Aug 27, 2021 | 114.90 | 119.31 | 114.90 | 118.88 | 306,382 | +3.97(+3.46%) |
Aug 26, 2021 | 115.67 | 115.89 | 113.86 | 114.90 | 221,394 | -1.19(-1.02%) |
Aug 25, 2021 | 114.68 | 116.75 | 114.28 | 116.09 | 206,243 | +1.41(+1.23%) |
Aug 24, 2021 | 111.80 | 115.11 | 111.80 | 114.68 | 218,684 | +3.46(+3.11%) |
Aug 23, 2021 | 109.32 | 111.45 | 108.79 | 111.22 | 172,373 | +2.54(+2.34%) |
Aug 20, 2021 | 107.72 | 109.29 | 107.19 | 108.68 | 236,219 | +1.11(+1.03%) |
Aug 19, 2021 | 106.94 | 108.69 | 106.23 | 107.57 | 379,238 | -1.28(-1.18%) |
Aug 18, 2021 | 108.83 | 111.19 | 108.65 | 108.86 | 248,426 | -0.86(-0.78%) |
Aug 17, 2021 | 111.61 | 111.63 | 108.26 | 109.72 | 198,240 | -3.65(-3.22%) |
Aug 16, 2021 | 114.53 | 115.13 | 112.96 | 113.36 | 217,554 | -2.33(-2.02%) |
Aug 13, 2021 | 116.18 | 116.60 | 114.63 | 115.69 | 149,554 | -0.72(-0.62%) |
Aug 12, 2021 | 118.17 | 118.50 | 115.67 | 116.42 | 233,876 | -1.62(-1.37%) |
Aug 11, 2021 | 116.31 | 118.10 | 113.67 | 118.04 | 207,285 | +2.33(+2.02%) |
Aug 10, 2021 | 112.36 | 115.76 | 111.59 | 115.70 | 178,798 | +3.57(+3.18%) |
Aug 09, 2021 | 113.35 | 113.49 | 110.61 | 112.14 | 254,117 | -1.48(-1.31%) |
Aug 06, 2021 | 114.18 | 114.98 | 111.70 | 113.62 | 249,184 | +3.31(+3.00%) |
Aug 05, 2021 | 108.23 | 112.46 | 106.85 | 110.31 | 497,126 | +5.71(+5.46%) |
Aug 04, 2021 | 105.18 | 105.86 | 104.25 | 104.60 | 410,503 | -2.20(-2.06%) |
Aug 03, 2021 | 105.43 | 107.71 | 103.21 | 106.80 | 256,769 | +2.71(+2.60%) |
Aug 02, 2021 | 106.50 | 107.95 | 103.55 | 104.09 | 258,259 | -1.10(-1.04%) |
Jul 30, 2021 | 104.00 | 105.66 | 103.76 | 105.19 | 186,473 | +0.23(+0.22%) |
Jul 29, 2021 | 104.06 | 106.23 | 102.50 | 104.96 | 260,755 | +3.04(+2.99%) |
Jul 28, 2021 | 101.02 | 103.74 | 99.60 | 101.92 | 315,571 | +1.52(+1.52%) |
Jul 27, 2021 | 99.99 | 101.08 | 99.18 | 100.40 | 143,143 | -0.80(-0.79%) |
Jul 26, 2021 | 100.52 | 101.75 | 100.04 | 101.20 | 194,734 | +0.77(+0.77%) |
Jul 23, 2021 | 100.04 | 100.54 | 98.67 | 100.43 | 135,173 | +1.74(+1.76%) |
Jul 22, 2021 | 100.56 | 100.61 | 98.27 | 98.69 | 240,726 | -2.51(-2.48%) |
Jul 21, 2021 | 100.25 | 102.42 | 99.77 | 101.20 | 168,808 | +2.08(+2.10%) |
Jul 20, 2021 | 94.94 | 100.03 | 94.47 | 99.11 | 264,920 | +5.13(+5.46%) |
Jul 19, 2021 | 94.17 | 96.21 | 92.69 | 93.98 | 282,908 | -3.46(-3.55%) |
Jul 16, 2021 | 101.30 | 102.19 | 97.14 | 97.44 | 188,606 | -2.50(-2.50%) |
Jul 15, 2021 | 99.38 | 101.22 | 98.72 | 99.94 | 161,923 | -0.17(-0.17%) |
Jul 14, 2021 | 102.52 | 103.27 | 99.52 | 100.11 | 165,824 | -0.87(-0.86%) |
Jul 13, 2021 | 101.99 | 102.60 | 100.65 | 100.98 | 154,658 | -2.31(-2.24%) |
Jul 12, 2021 | 101.56 | 103.76 | 100.58 | 103.29 | 188,602 | +0.43(+0.41%) |
Jul 09, 2021 | 101.09 | 103.30 | 101.09 | 102.87 | 153,674 | +3.82(+3.86%) |
Jul 08, 2021 | 98.91 | 101.55 | 97.43 | 99.04 | 205,609 | -2.25(-2.22%) |
Jul 07, 2021 | 98.35 | 101.74 | 98.35 | 101.30 | 262,030 | +2.43(+2.46%) |
Jul 06, 2021 | 102.67 | 103.07 | 97.47 | 98.87 | 257,839 | -3.65(-3.56%) |
Jul 02, 2021 | 102.67 | 103.23 | 101.53 | 102.51 | 279,323 | -0.09(-0.09%) |