Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.31 | 108.69 | 102.10 | 102.31 | 1,682,466 | -6.56(-6.02%) |
Sep 29, 2021 | 112.43 | 112.43 | 107.80 | 108.86 | 724,895 | -2.57(-2.30%) |
Sep 28, 2021 | 112.83 | 113.96 | 111.23 | 111.43 | 1,048,885 | -1.41(-1.25%) |
Sep 27, 2021 | 110.60 | 114.65 | 110.60 | 112.84 | 921,113 | +2.89(+2.62%) |
Sep 24, 2021 | 109.48 | 111.12 | 108.31 | 109.96 | 799,665 | -1.21(-1.09%) |
Sep 23, 2021 | 108.85 | 113.18 | 108.48 | 111.17 | 903,767 | +4.12(+3.85%) |
Sep 22, 2021 | 106.64 | 108.91 | 106.14 | 107.05 | 695,448 | +2.06(+1.96%) |
Sep 21, 2021 | 107.66 | 108.22 | 104.30 | 104.99 | 749,156 | -0.93(-0.87%) |
Sep 20, 2021 | 106.24 | 107.24 | 103.83 | 105.92 | 945,043 | -3.54(-3.24%) |
Sep 17, 2021 | 108.87 | 111.15 | 108.26 | 109.46 | 1,104,092 | -0.21(-0.19%) |
Sep 16, 2021 | 109.48 | 111.47 | 109.48 | 109.67 | 818,705 | +0.22(+0.20%) |
Sep 15, 2021 | 108.13 | 109.69 | 106.67 | 109.45 | 603,702 | +0.88(+0.81%) |
Sep 14, 2021 | 111.16 | 111.16 | 106.81 | 108.58 | 788,503 | -2.14(-1.93%) |
Sep 13, 2021 | 109.98 | 111.81 | 108.52 | 110.72 | 848,362 | +2.10(+1.93%) |
Sep 10, 2021 | 111.83 | 113.44 | 108.58 | 108.61 | 892,333 | -1.64(-1.49%) |
Sep 09, 2021 | 108.19 | 111.07 | 107.41 | 110.26 | 910,050 | +2.20(+2.04%) |
Sep 08, 2021 | 111.09 | 111.64 | 106.71 | 108.06 | 1,727,934 | -4.11(-3.67%) |
Sep 07, 2021 | 114.37 | 114.51 | 111.20 | 112.17 | 961,563 | -2.47(-2.15%) |
Sep 03, 2021 | 118.73 | 119.55 | 113.83 | 114.64 | 1,163,880 | -4.54(-3.81%) |
Sep 02, 2021 | 120.80 | 121.36 | 117.81 | 119.17 | 2,008,680 | -0.84(-0.70%) |
Sep 01, 2021 | 118.28 | 120.99 | 116.91 | 120.01 | 3,730,602 | +15.71(+15.07%) |
Aug 31, 2021 | 105.56 | 106.74 | 103.11 | 104.30 | 1,347,851 | -1.90(-1.79%) |
Aug 30, 2021 | 109.05 | 109.23 | 106.03 | 106.20 | 1,052,546 | -2.16(-1.99%) |
Aug 27, 2021 | 105.39 | 109.09 | 105.10 | 108.36 | 912,037 | +3.08(+2.92%) |
Aug 26, 2021 | 110.58 | 110.58 | 103.90 | 105.28 | 1,096,382 | -4.65(-4.23%) |
Aug 25, 2021 | 109.94 | 110.78 | 107.34 | 109.93 | 1,721,233 | -0.17(-0.15%) |
Aug 24, 2021 | 107.04 | 111.76 | 107.04 | 110.10 | 1,577,406 | +3.48(+3.27%) |
Aug 23, 2021 | 106.15 | 108.43 | 103.82 | 106.61 | 1,745,953 | +2.56(+2.46%) |
Aug 20, 2021 | 105.33 | 106.44 | 101.87 | 104.06 | 1,935,600 | -0.84(-0.80%) |
Aug 19, 2021 | 102.49 | 106.59 | 102.47 | 104.89 | 961,999 | -0.74(-0.70%) |
Aug 18, 2021 | 105.29 | 107.95 | 104.11 | 105.63 | 913,092 | -0.57(-0.53%) |
Aug 17, 2021 | 109.96 | 110.32 | 104.92 | 106.20 | 972,641 | -6.07(-5.41%) |
Aug 16, 2021 | 114.36 | 114.59 | 112.09 | 112.27 | 661,058 | -3.80(-3.28%) |
Aug 13, 2021 | 113.35 | 116.14 | 112.65 | 116.07 | 680,312 | +2.34(+2.06%) |
Aug 12, 2021 | 113.70 | 114.22 | 112.05 | 113.73 | 454,604 | +0.42(+0.37%) |
Aug 11, 2021 | 110.40 | 113.83 | 109.47 | 113.31 | 629,217 | +2.86(+2.59%) |
Aug 10, 2021 | 107.09 | 112.30 | 107.01 | 110.46 | 646,331 | +2.91(+2.70%) |
Aug 09, 2021 | 108.60 | 109.09 | 107.09 | 107.55 | 553,498 | -2.17(-1.98%) |
Aug 06, 2021 | 110.29 | 111.32 | 109.21 | 109.72 | 576,754 | +1.30(+1.20%) |
Aug 05, 2021 | 105.92 | 108.46 | 105.45 | 108.42 | 630,925 | +3.13(+2.98%) |
Aug 04, 2021 | 107.33 | 109.04 | 105.15 | 105.28 | 744,155 | -3.56(-3.27%) |
Aug 03, 2021 | 105.52 | 110.13 | 103.68 | 108.84 | 1,224,345 | +5.05(+4.86%) |
Aug 02, 2021 | 105.42 | 109.00 | 103.67 | 103.80 | 696,107 | -0.33(-0.32%) |
Jul 30, 2021 | 102.94 | 106.89 | 102.49 | 104.13 | 1,042,831 | +1.16(+1.13%) |
Jul 29, 2021 | 102.98 | 104.18 | 102.42 | 102.96 | 493,522 | +1.80(+1.78%) |
Jul 28, 2021 | 102.56 | 103.86 | 99.51 | 101.16 | 445,586 | -0.61(-0.60%) |
Jul 27, 2021 | 102.39 | 103.11 | 100.67 | 101.77 | 444,263 | -1.54(-1.49%) |
Jul 26, 2021 | 101.56 | 103.55 | 101.30 | 103.31 | 448,653 | +1.89(+1.86%) |
Jul 23, 2021 | 102.31 | 103.19 | 100.50 | 101.42 | 590,938 | +0.54(+0.53%) |
Jul 22, 2021 | 101.31 | 101.48 | 99.63 | 100.88 | 802,387 | -0.44(-0.43%) |
Jul 21, 2021 | 100.22 | 103.94 | 100.16 | 101.32 | 681,151 | +1.99(+2.00%) |
Jul 20, 2021 | 93.29 | 99.92 | 92.35 | 99.33 | 1,151,131 | +5.97(+6.40%) |
Jul 19, 2021 | 94.26 | 95.62 | 92.03 | 93.36 | 1,577,213 | -4.18(-4.29%) |
Jul 16, 2021 | 101.13 | 101.56 | 96.25 | 97.54 | 2,119,652 | -2.84(-2.83%) |
Jul 15, 2021 | 101.32 | 102.08 | 98.67 | 100.38 | 1,068,111 | -2.49(-2.42%) |
Jul 14, 2021 | 105.86 | 106.88 | 102.63 | 102.86 | 737,263 | -1.31(-1.26%) |
Jul 13, 2021 | 106.31 | 106.56 | 103.20 | 104.18 | 737,864 | -3.05(-2.84%) |
Jul 12, 2021 | 105.51 | 107.72 | 104.27 | 107.22 | 552,348 | -0.32(-0.30%) |
Jul 09, 2021 | 105.18 | 108.16 | 104.50 | 107.54 | 867,505 | +5.07(+4.94%) |
Jul 08, 2021 | 100.86 | 102.52 | 98.36 | 102.47 | 1,396,762 | -0.78(-0.75%) |
Jul 07, 2021 | 105.17 | 106.62 | 101.72 | 103.25 | 831,021 | -3.05(-2.86%) |
Jul 06, 2021 | 108.20 | 108.21 | 104.28 | 106.30 | 833,454 | -2.53(-2.32%) |
Jul 02, 2021 | 109.48 | 109.48 | 107.83 | 108.82 | 485,678 | -0.56(-0.51%) |