Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 119.18 | 120.08 | 115.63 | 115.70 | 404,688 | -2.90(-2.45%) |
Sep 29, 2021 | 118.12 | 120.39 | 117.50 | 118.60 | 501,591 | +1.36(+1.16%) |
Sep 28, 2021 | 119.28 | 121.45 | 116.79 | 117.24 | 392,630 | -4.21(-3.47%) |
Sep 27, 2021 | 122.97 | 123.01 | 119.60 | 121.45 | 241,168 | -1.61(-1.31%) |
Sep 24, 2021 | 121.30 | 123.31 | 120.27 | 123.06 | 219,550 | +0.77(+0.63%) |
Sep 23, 2021 | 120.86 | 123.63 | 119.34 | 122.29 | 324,092 | +2.91(+2.44%) |
Sep 22, 2021 | 115.90 | 119.86 | 115.15 | 119.38 | 436,065 | +3.54(+3.06%) |
Sep 21, 2021 | 114.83 | 117.21 | 113.80 | 115.84 | 603,198 | +2.47(+2.18%) |
Sep 20, 2021 | 112.24 | 114.92 | 110.55 | 113.37 | 612,431 | -2.13(-1.84%) |
Sep 17, 2021 | 117.00 | 117.64 | 115.26 | 115.50 | 650,073 | -1.69(-1.44%) |
Sep 16, 2021 | 117.36 | 118.07 | 117.02 | 117.19 | 434,170 | -0.47(-0.40%) |
Sep 15, 2021 | 117.09 | 119.08 | 116.04 | 117.66 | 436,031 | +0.95(+0.81%) |
Sep 14, 2021 | 116.30 | 118.92 | 115.91 | 116.71 | 373,534 | +0.66(+0.57%) |
Sep 13, 2021 | 118.95 | 118.97 | 113.86 | 116.05 | 687,543 | -2.48(-2.09%) |
Sep 10, 2021 | 120.68 | 121.50 | 118.51 | 118.53 | 428,415 | -1.78(-1.48%) |
Sep 09, 2021 | 119.53 | 121.36 | 119.53 | 120.31 | 410,134 | +0.89(+0.75%) |
Sep 08, 2021 | 118.76 | 120.78 | 118.59 | 119.42 | 502,110 | +0.66(+0.56%) |
Sep 07, 2021 | 122.78 | 122.78 | 117.39 | 118.76 | 526,113 | -2.91(-2.39%) |
Sep 03, 2021 | 118.23 | 121.97 | 118.23 | 121.67 | 513,692 | +3.58(+3.03%) |
Sep 02, 2021 | 118.11 | 120.68 | 117.67 | 118.09 | 629,891 | +0.26(+0.22%) |
Sep 01, 2021 | 119.99 | 120.01 | 116.78 | 117.83 | 725,868 | -1.39(-1.17%) |
Aug 31, 2021 | 118.21 | 120.00 | 116.47 | 119.22 | 427,964 | +0.52(+0.44%) |
Aug 30, 2021 | 117.50 | 119.36 | 115.41 | 118.70 | 385,028 | +2.62(+2.26%) |
Aug 27, 2021 | 113.69 | 116.95 | 113.50 | 116.08 | 589,299 | +3.05(+2.70%) |
Aug 26, 2021 | 112.19 | 113.76 | 110.08 | 113.03 | 361,465 | +1.03(+0.92%) |
Aug 25, 2021 | 109.20 | 112.67 | 109.20 | 112.00 | 592,232 | +3.06(+2.81%) |
Aug 24, 2021 | 108.83 | 109.11 | 107.05 | 108.94 | 241,524 | +0.69(+0.64%) |
Aug 23, 2021 | 106.95 | 109.06 | 106.18 | 108.25 | 379,861 | +2.14(+2.02%) |
Aug 20, 2021 | 103.25 | 106.25 | 102.74 | 106.11 | 268,172 | +2.62(+2.53%) |
Aug 19, 2021 | 102.58 | 104.17 | 101.50 | 103.49 | 357,335 | -0.36(-0.35%) |
Aug 18, 2021 | 104.32 | 107.78 | 103.75 | 103.85 | 418,120 | -1.20(-1.14%) |
Aug 17, 2021 | 107.00 | 107.44 | 103.64 | 105.05 | 401,572 | -0.41(-0.39%) |
Aug 16, 2021 | 103.29 | 105.47 | 102.50 | 105.46 | 324,255 | +2.37(+2.30%) |
Aug 13, 2021 | 102.60 | 104.16 | 102.07 | 103.09 | 264,294 | +0.58(+0.57%) |
Aug 12, 2021 | 100.74 | 102.93 | 99.80 | 102.51 | 365,938 | +1.80(+1.79%) |
Aug 11, 2021 | 102.90 | 103.13 | 96.93 | 100.71 | 435,208 | -1.82(-1.78%) |
Aug 10, 2021 | 101.95 | 103.58 | 101.58 | 102.53 | 460,191 | +0.87(+0.86%) |
Aug 09, 2021 | 100.89 | 102.17 | 98.65 | 101.66 | 630,628 | +1.01(+1.00%) |
Aug 06, 2021 | 100.84 | 102.09 | 100.29 | 100.65 | 315,222 | -0.47(-0.46%) |
Aug 05, 2021 | 99.74 | 101.53 | 98.61 | 101.12 | 260,637 | +1.92(+1.94%) |
Aug 04, 2021 | 97.67 | 99.79 | 97.11 | 99.20 | 665,223 | +1.20(+1.22%) |
Aug 03, 2021 | 95.26 | 98.46 | 95.26 | 98.00 | 516,480 | +2.63(+2.76%) |
Aug 02, 2021 | 95.00 | 96.72 | 94.50 | 95.37 | 960,280 | +1.08(+1.15%) |
Jul 30, 2021 | 96.61 | 96.87 | 93.33 | 94.29 | 578,687 | -0.22(-0.23%) |
Jul 29, 2021 | 90.06 | 95.40 | 90.06 | 94.51 | 885,437 | +8.00(+9.25%) |
Jul 28, 2021 | 86.34 | 87.51 | 86.00 | 86.51 | 399,544 | +0.82(+0.96%) |
Jul 27, 2021 | 84.42 | 85.90 | 82.43 | 85.69 | 449,645 | +0.93(+1.10%) |
Jul 26, 2021 | 84.17 | 84.90 | 83.90 | 84.76 | 140,271 | +0.82(+0.98%) |
Jul 23, 2021 | 83.25 | 84.35 | 82.88 | 83.94 | 210,694 | +0.81(+0.97%) |
Jul 22, 2021 | 85.84 | 87.05 | 82.88 | 83.13 | 330,484 | -0.86(-1.02%) |
Jul 21, 2021 | 84.00 | 84.94 | 83.86 | 83.99 | 194,479 | +0.18(+0.21%) |
Jul 20, 2021 | 83.28 | 85.35 | 83.28 | 83.81 | 277,008 | +1.05(+1.27%) |
Jul 19, 2021 | 81.91 | 82.83 | 80.69 | 82.76 | 171,631 | -0.06(-0.07%) |
Jul 16, 2021 | 83.70 | 84.30 | 82.56 | 82.82 | 144,131 | -0.35(-0.42%) |
Jul 15, 2021 | 83.46 | 83.93 | 82.61 | 83.17 | 142,203 | -0.60(-0.72%) |
Jul 14, 2021 | 83.63 | 84.63 | 83.51 | 83.77 | 163,145 | +0.56(+0.67%) |
Jul 13, 2021 | 83.64 | 83.86 | 83.09 | 83.21 | 108,191 | -0.33(-0.40%) |
Jul 12, 2021 | 83.06 | 83.97 | 82.31 | 83.54 | 155,026 | +0.59(+0.71%) |
Jul 09, 2021 | 82.01 | 83.09 | 82.01 | 82.95 | 238,556 | +1.38(+1.69%) |
Jul 08, 2021 | 81.45 | 82.93 | 80.37 | 81.57 | 191,007 | -1.26(-1.52%) |
Jul 07, 2021 | 82.23 | 83.88 | 82.23 | 82.83 | 242,813 | +0.70(+0.85%) |
Jul 06, 2021 | 82.81 | 82.97 | 81.32 | 82.13 | 171,503 | -0.37(-0.45%) |
Jul 02, 2021 | 82.45 | 83.00 | 81.73 | 82.50 | 163,194 | +0.52(+0.63%) |