Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 98.04 | 103.29 | 93.89 | 96.43 | 3,261,217 | -2.34(-2.37%) |
Sep 29, 2021 | 105.78 | 109.21 | 96.63 | 98.77 | 7,406,418 | -13.73(-12.20%) |
Sep 28, 2021 | 115.05 | 116.40 | 112.00 | 112.50 | 1,710,277 | -5.86(-4.95%) |
Sep 27, 2021 | 119.40 | 120.15 | 117.30 | 118.36 | 1,191,181 | -2.81(-2.32%) |
Sep 24, 2021 | 122.43 | 122.89 | 118.88 | 121.17 | 767,587 | -2.64(-2.13%) |
Sep 23, 2021 | 126.08 | 126.92 | 121.39 | 123.81 | 937,488 | -0.60(-0.48%) |
Sep 22, 2021 | 122.96 | 130.02 | 122.96 | 124.41 | 1,627,003 | +1.88(+1.53%) |
Sep 21, 2021 | 122.78 | 126.08 | 121.97 | 122.53 | 881,119 | +1.27(+1.05%) |
Sep 20, 2021 | 118.39 | 122.34 | 117.64 | 121.26 | 1,272,670 | -3.11(-2.50%) |
Sep 17, 2021 | 125.33 | 127.49 | 123.25 | 124.37 | 1,308,099 | +0.71(+0.57%) |
Sep 16, 2021 | 121.69 | 123.88 | 120.57 | 123.66 | 1,327,570 | +0.99(+0.81%) |
Sep 15, 2021 | 119.01 | 124.12 | 119.00 | 122.67 | 707,962 | +3.43(+2.88%) |
Sep 14, 2021 | 119.14 | 121.85 | 118.10 | 119.24 | 1,099,737 | +0.63(+0.53%) |
Sep 13, 2021 | 124.31 | 125.09 | 117.22 | 118.61 | 1,335,146 | -5.41(-4.36%) |
Sep 10, 2021 | 125.90 | 128.13 | 123.10 | 124.02 | 1,262,823 | -0.01(-0.01%) |
Sep 09, 2021 | 116.80 | 125.94 | 115.57 | 124.03 | 1,675,788 | +7.69(+6.61%) |
Sep 08, 2021 | 118.67 | 118.91 | 114.86 | 116.34 | 1,268,347 | -2.61(-2.19%) |
Sep 07, 2021 | 120.17 | 120.68 | 115.80 | 118.95 | 866,448 | -1.02(-0.85%) |
Sep 03, 2021 | 118.75 | 120.02 | 116.30 | 119.97 | 1,146,456 | +1.36(+1.15%) |
Sep 02, 2021 | 116.43 | 118.65 | 115.61 | 118.61 | 1,473,847 | +3.51(+3.05%) |
Sep 01, 2021 | 112.03 | 115.26 | 111.56 | 115.10 | 1,269,155 | +3.92(+3.53%) |
Aug 31, 2021 | 108.62 | 111.25 | 107.19 | 111.18 | 1,234,741 | +3.13(+2.90%) |
Aug 30, 2021 | 107.94 | 109.50 | 105.06 | 108.05 | 1,510,526 | +3.47(+3.32%) |
Aug 27, 2021 | 98.85 | 104.68 | 98.77 | 104.58 | 653,148 | +5.82(+5.89%) |
Aug 26, 2021 | 99.86 | 101.32 | 98.55 | 98.76 | 938,384 | -1.55(-1.55%) |
Aug 25, 2021 | 98.50 | 100.72 | 98.50 | 100.31 | 835,151 | +2.23(+2.27%) |
Aug 24, 2021 | 97.24 | 98.27 | 96.26 | 98.08 | 648,490 | +1.57(+1.63%) |
Aug 23, 2021 | 94.58 | 96.82 | 94.40 | 96.51 | 721,194 | +3.06(+3.27%) |
Aug 20, 2021 | 90.44 | 93.50 | 90.07 | 93.45 | 798,676 | +3.32(+3.68%) |
Aug 19, 2021 | 91.47 | 92.53 | 89.90 | 90.13 | 826,267 | -2.88(-3.10%) |
Aug 18, 2021 | 91.13 | 94.14 | 90.78 | 93.01 | 583,239 | +2.00(+2.20%) |
Aug 17, 2021 | 92.18 | 93.54 | 89.83 | 91.01 | 1,419,888 | -3.71(-3.92%) |
Aug 16, 2021 | 94.10 | 95.27 | 93.50 | 94.72 | 1,102,727 | -0.21(-0.22%) |
Aug 13, 2021 | 95.67 | 96.50 | 94.39 | 94.93 | 898,645 | -0.25(-0.26%) |
Aug 12, 2021 | 94.78 | 95.74 | 93.45 | 95.18 | 955,182 | -0.57(-0.60%) |
Aug 11, 2021 | 93.00 | 96.72 | 93.00 | 95.75 | 1,745,575 | +2.53(+2.71%) |
Aug 10, 2021 | 94.00 | 94.00 | 92.15 | 93.22 | 1,367,050 | +0.54(+0.58%) |
Aug 09, 2021 | 93.09 | 93.60 | 90.61 | 92.68 | 3,601,877 | -4.50(-4.63%) |
Aug 06, 2021 | 96.51 | 97.97 | 94.68 | 97.18 | 1,045,160 | +1.42(+1.48%) |
Aug 05, 2021 | 91.84 | 97.54 | 91.13 | 95.76 | 1,604,131 | +6.59(+7.39%) |
Aug 04, 2021 | 87.96 | 89.32 | 87.46 | 89.17 | 683,419 | +1.76(+2.01%) |
Aug 03, 2021 | 87.55 | 87.59 | 84.60 | 87.41 | 584,763 | +0.41(+0.47%) |
Aug 02, 2021 | 86.30 | 88.64 | 85.77 | 87.00 | 515,889 | +1.47(+1.72%) |
Jul 30, 2021 | 87.50 | 88.25 | 84.80 | 85.53 | 568,676 | -2.84(-3.21%) |
Jul 29, 2021 | 89.04 | 90.19 | 88.36 | 88.37 | 336,919 | -1.16(-1.30%) |
Jul 28, 2021 | 87.50 | 90.21 | 87.50 | 89.53 | 508,548 | +1.85(+2.11%) |
Jul 27, 2021 | 87.66 | 88.56 | 85.58 | 87.68 | 564,825 | -0.25(-0.28%) |
Jul 26, 2021 | 85.96 | 88.24 | 84.35 | 87.93 | 509,938 | +1.96(+2.28%) |
Jul 23, 2021 | 84.18 | 86.16 | 83.94 | 85.97 | 452,656 | +2.13(+2.54%) |
Jul 22, 2021 | 83.32 | 84.23 | 82.91 | 83.84 | 669,557 | +1.10(+1.33%) |
Jul 21, 2021 | 81.67 | 83.34 | 81.07 | 82.74 | 481,148 | +0.91(+1.11%) |
Jul 20, 2021 | 77.62 | 82.20 | 77.36 | 81.83 | 1,240,390 | +4.21(+5.42%) |
Jul 19, 2021 | 75.78 | 78.14 | 75.45 | 77.62 | 644,503 | -0.67(-0.86%) |
Jul 16, 2021 | 79.61 | 80.27 | 77.75 | 78.29 | 507,382 | -0.76(-0.96%) |
Jul 15, 2021 | 80.70 | 81.48 | 77.75 | 79.05 | 570,281 | -2.19(-2.70%) |
Jul 14, 2021 | 82.42 | 83.83 | 81.19 | 81.24 | 464,433 | -1.18(-1.43%) |
Jul 13, 2021 | 83.74 | 84.34 | 82.18 | 82.42 | 397,284 | -1.80(-2.14%) |
Jul 12, 2021 | 85.69 | 85.85 | 83.41 | 84.22 | 331,827 | -0.92(-1.08%) |
Jul 09, 2021 | 82.28 | 85.24 | 81.36 | 85.14 | 601,767 | +3.26(+3.98%) |
Jul 08, 2021 | 80.71 | 82.71 | 78.94 | 81.88 | 565,874 | -1.23(-1.48%) |
Jul 07, 2021 | 85.64 | 86.49 | 82.25 | 83.11 | 599,300 | -2.12(-2.49%) |
Jul 06, 2021 | 87.63 | 88.63 | 84.32 | 85.23 | 901,790 | -1.46(-1.68%) |
Jul 02, 2021 | 84.15 | 87.04 | 84.15 | 86.69 | 570,201 | +2.53(+3.01%) |