Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 102.00 | 102.27 | 99.29 | 99.35 | 674,956 | -2.28(-2.25%) |
Sep 29, 2021 | 102.68 | 102.68 | 101.52 | 101.63 | 658,970 | -0.75(-0.73%) |
Sep 28, 2021 | 103.75 | 105.59 | 102.04 | 102.38 | 775,255 | -1.34(-1.29%) |
Sep 27, 2021 | 101.10 | 104.19 | 101.10 | 103.72 | 725,216 | +2.97(+2.94%) |
Sep 24, 2021 | 100.53 | 101.97 | 100.53 | 100.75 | 744,818 | -0.05(-0.05%) |
Sep 23, 2021 | 99.41 | 101.55 | 99.10 | 100.79 | 598,951 | +2.72(+2.77%) |
Sep 22, 2021 | 97.49 | 99.12 | 97.20 | 98.08 | 783,233 | +1.77(+1.84%) |
Sep 21, 2021 | 97.93 | 98.38 | 96.16 | 96.31 | 769,722 | -1.25(-1.28%) |
Sep 20, 2021 | 97.57 | 98.43 | 96.07 | 97.56 | 1,085,822 | -2.15(-2.15%) |
Sep 17, 2021 | 99.37 | 101.51 | 98.84 | 99.71 | 1,423,558 | -1.24(-1.23%) |
Sep 16, 2021 | 102.99 | 103.40 | 100.39 | 100.95 | 727,326 | -1.08(-1.06%) |
Sep 15, 2021 | 102.35 | 102.92 | 101.41 | 102.03 | 1,035,911 | +0.54(+0.54%) |
Sep 14, 2021 | 105.47 | 105.47 | 100.66 | 101.48 | 1,244,830 | -3.32(-3.17%) |
Sep 13, 2021 | 104.65 | 106.14 | 103.94 | 104.80 | 1,091,937 | +1.09(+1.05%) |
Sep 10, 2021 | 105.98 | 105.59 | 103.16 | 103.72 | 872,591 | -1.87(-1.77%) |
Sep 09, 2021 | 104.60 | 106.76 | 104.51 | 105.59 | 576,958 | +0.62(+0.59%) |
Sep 08, 2021 | 105.32 | 106.68 | 104.58 | 104.97 | 685,082 | -0.75(-0.71%) |
Sep 07, 2021 | 107.62 | 107.62 | 105.66 | 105.72 | 647,243 | -1.76(-1.64%) |
Sep 03, 2021 | 107.91 | 108.17 | 107.12 | 107.48 | 548,457 | -0.50(-0.47%) |
Sep 02, 2021 | 107.49 | 108.03 | 106.97 | 107.98 | 735,436 | +0.90(+0.84%) |
Sep 01, 2021 | 108.33 | 108.70 | 106.38 | 107.08 | 791,359 | -1.47(-1.35%) |
Aug 31, 2021 | 108.12 | 108.79 | 107.72 | 108.55 | 795,995 | +0.42(+0.39%) |
Aug 30, 2021 | 111.18 | 111.50 | 108.11 | 108.13 | 553,733 | -2.72(-2.45%) |
Aug 27, 2021 | 108.84 | 110.91 | 108.84 | 110.85 | 855,274 | +2.06(+1.89%) |
Aug 26, 2021 | 109.44 | 109.91 | 108.77 | 108.79 | 502,289 | -0.58(-0.53%) |
Aug 25, 2021 | 107.50 | 109.89 | 107.13 | 109.36 | 519,872 | +2.21(+2.06%) |
Aug 24, 2021 | 106.75 | 107.68 | 106.71 | 107.16 | 500,685 | +0.66(+0.62%) |
Aug 23, 2021 | 105.27 | 107.03 | 104.75 | 106.50 | 524,078 | +1.54(+1.47%) |
Aug 20, 2021 | 104.23 | 105.06 | 103.70 | 104.96 | 505,116 | +0.95(+0.92%) |
Aug 19, 2021 | 103.66 | 105.12 | 103.16 | 104.01 | 657,813 | -0.78(-0.74%) |
Aug 18, 2021 | 104.73 | 106.73 | 104.44 | 104.78 | 704,996 | -0.59(-0.56%) |
Aug 17, 2021 | 105.66 | 106.36 | 104.41 | 105.38 | 509,475 | -1.17(-1.10%) |
Aug 16, 2021 | 105.82 | 106.74 | 104.93 | 106.55 | 461,081 | -0.03(-0.03%) |
Aug 13, 2021 | 107.95 | 107.95 | 106.37 | 106.58 | 449,963 | -1.04(-0.97%) |
Aug 12, 2021 | 107.99 | 108.01 | 106.93 | 107.62 | 702,524 | +0.20(+0.19%) |
Aug 11, 2021 | 106.41 | 107.64 | 105.45 | 107.42 | 1,097,465 | +1.48(+1.40%) |
Aug 10, 2021 | 105.33 | 106.32 | 104.65 | 105.94 | 1,057,187 | +0.65(+0.62%) |
Aug 09, 2021 | 105.14 | 105.99 | 104.34 | 105.29 | 739,388 | -0.38(-0.35%) |
Aug 06, 2021 | 103.77 | 106.08 | 103.73 | 105.66 | 665,127 | +2.88(+2.80%) |
Aug 05, 2021 | 102.10 | 102.85 | 102.04 | 102.79 | 624,451 | +0.95(+0.94%) |
Aug 04, 2021 | 102.58 | 102.66 | 101.73 | 101.84 | 583,690 | -1.36(-1.31%) |
Aug 03, 2021 | 103.01 | 103.32 | 100.70 | 103.19 | 1,025,517 | +0.67(+0.65%) |
Aug 02, 2021 | 104.21 | 105.87 | 102.47 | 102.52 | 612,100 | -0.83(-0.81%) |
Jul 30, 2021 | 103.58 | 104.01 | 102.97 | 103.36 | 796,716 | -0.70(-0.67%) |
Jul 29, 2021 | 103.15 | 104.86 | 102.34 | 104.05 | 552,309 | +1.62(+1.58%) |
Jul 28, 2021 | 103.45 | 103.47 | 101.81 | 102.43 | 682,665 | -0.35(-0.34%) |
Jul 27, 2021 | 102.13 | 103.94 | 101.05 | 102.78 | 890,203 | -0.26(-0.25%) |
Jul 26, 2021 | 101.95 | 103.24 | 101.95 | 103.04 | 499,167 | +0.92(+0.91%) |
Jul 23, 2021 | 102.38 | 102.76 | 101.08 | 102.11 | 659,726 | +0.61(+0.60%) |
Jul 22, 2021 | 103.03 | 103.98 | 100.96 | 101.51 | 695,775 | -2.54(-2.44%) |
Jul 21, 2021 | 103.71 | 105.03 | 102.50 | 104.04 | 908,800 | +1.65(+1.61%) |
Jul 20, 2021 | 99.16 | 103.38 | 98.61 | 102.39 | 1,081,959 | +3.52(+3.56%) |
Jul 19, 2021 | 101.64 | 101.69 | 98.22 | 98.88 | 1,132,614 | -4.75(-4.59%) |
Jul 16, 2021 | 104.50 | 104.60 | 103.09 | 103.63 | 716,864 | -0.66(-0.63%) |
Jul 15, 2021 | 103.09 | 105.24 | 102.54 | 104.29 | 976,343 | +0.50(+0.49%) |
Jul 14, 2021 | 105.32 | 106.06 | 103.11 | 103.79 | 951,221 | -1.35(-1.29%) |
Jul 13, 2021 | 106.26 | 106.46 | 104.86 | 105.14 | 471,002 | -1.37(-1.29%) |
Jul 12, 2021 | 105.35 | 107.02 | 104.59 | 106.52 | 535,317 | +0.69(+0.65%) |
Jul 09, 2021 | 103.77 | 106.19 | 103.72 | 105.83 | 863,212 | +3.64(+3.56%) |
Jul 08, 2021 | 102.84 | 103.06 | 101.26 | 102.19 | 919,029 | -2.25(-2.16%) |
Jul 07, 2021 | 104.33 | 104.77 | 102.82 | 104.45 | 695,180 | -0.30(-0.29%) |
Jul 06, 2021 | 106.72 | 106.91 | 104.03 | 104.75 | 937,095 | -2.16(-2.02%) |
Jul 02, 2021 | 106.70 | 107.08 | 105.73 | 106.91 | 508,018 | +0.38(+0.35%) |