Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.33 | 116.62 | 113.11 | 113.14 | 148,748 | -2.14(-1.86%) |
Sep 29, 2021 | 116.34 | 116.96 | 115.04 | 115.28 | 149,881 | -0.91(-0.78%) |
Sep 28, 2021 | 117.36 | 117.64 | 115.33 | 116.19 | 218,927 | -1.16(-0.99%) |
Sep 27, 2021 | 115.79 | 118.26 | 115.70 | 117.35 | 249,031 | +1.78(+1.54%) |
Sep 24, 2021 | 115.44 | 116.67 | 115.36 | 115.57 | 155,030 | -0.47(-0.41%) |
Sep 23, 2021 | 113.82 | 116.91 | 113.82 | 116.04 | 214,132 | +2.78(+2.45%) |
Sep 22, 2021 | 112.24 | 113.97 | 110.86 | 113.26 | 238,775 | +2.28(+2.05%) |
Sep 21, 2021 | 112.16 | 112.16 | 110.52 | 110.98 | 315,834 | -0.21(-0.19%) |
Sep 20, 2021 | 107.32 | 111.35 | 105.54 | 111.19 | 478,653 | +1.01(+0.92%) |
Sep 17, 2021 | 110.94 | 110.94 | 108.78 | 110.18 | 696,296 | -0.55(-0.50%) |
Sep 16, 2021 | 112.16 | 112.33 | 109.36 | 110.73 | 274,845 | -1.11(-0.99%) |
Sep 15, 2021 | 111.50 | 112.53 | 111.23 | 111.84 | 293,426 | +0.94(+0.85%) |
Sep 14, 2021 | 112.93 | 112.98 | 110.62 | 110.90 | 221,620 | -1.84(-1.63%) |
Sep 13, 2021 | 113.04 | 113.04 | 111.66 | 112.74 | 151,276 | +0.69(+0.62%) |
Sep 10, 2021 | 113.49 | 113.78 | 111.58 | 112.05 | 186,803 | -0.50(-0.44%) |
Sep 09, 2021 | 112.78 | 114.24 | 112.17 | 112.55 | 210,258 | -0.18(-0.16%) |
Sep 08, 2021 | 111.99 | 112.87 | 111.61 | 112.73 | 169,584 | +0.73(+0.65%) |
Sep 07, 2021 | 112.54 | 113.48 | 111.03 | 112.00 | 211,499 | -1.04(-0.92%) |
Sep 03, 2021 | 113.24 | 113.88 | 112.86 | 113.04 | 150,085 | -0.80(-0.70%) |
Sep 02, 2021 | 113.55 | 114.45 | 112.59 | 113.84 | 190,757 | +1.06(+0.94%) |
Sep 01, 2021 | 112.66 | 113.66 | 110.87 | 112.78 | 170,499 | +0.59(+0.53%) |
Aug 31, 2021 | 111.97 | 113.25 | 111.39 | 112.19 | 248,138 | -0.21(-0.19%) |
Aug 30, 2021 | 113.53 | 113.53 | 112.24 | 112.40 | 161,731 | -0.93(-0.82%) |
Aug 27, 2021 | 110.07 | 114.22 | 110.07 | 113.33 | 215,677 | +3.43(+3.12%) |
Aug 26, 2021 | 110.71 | 111.39 | 109.61 | 109.90 | 196,904 | -0.70(-0.63%) |
Aug 25, 2021 | 108.36 | 111.83 | 108.27 | 110.60 | 221,892 | +2.17(+2.00%) |
Aug 24, 2021 | 108.08 | 109.08 | 107.72 | 108.43 | 192,754 | +1.27(+1.19%) |
Aug 23, 2021 | 105.00 | 107.74 | 104.87 | 107.16 | 243,516 | +1.62(+1.53%) |
Aug 20, 2021 | 102.38 | 105.62 | 102.02 | 105.54 | 298,331 | +2.81(+2.74%) |
Aug 19, 2021 | 101.65 | 103.27 | 101.65 | 102.73 | 194,870 | -0.32(-0.31%) |
Aug 18, 2021 | 104.50 | 105.74 | 102.89 | 103.05 | 166,453 | -1.94(-1.85%) |
Aug 17, 2021 | 106.39 | 106.72 | 104.28 | 104.99 | 176,896 | -2.05(-1.92%) |
Aug 16, 2021 | 105.75 | 107.64 | 104.42 | 107.04 | 173,009 | +0.73(+0.69%) |
Aug 13, 2021 | 106.71 | 106.89 | 105.71 | 106.31 | 105,906 | -0.62(-0.58%) |
Aug 12, 2021 | 107.00 | 108.20 | 106.53 | 106.93 | 203,649 | -0.01(-0.01%) |
Aug 11, 2021 | 104.09 | 107.00 | 103.94 | 106.94 | 221,730 | +2.45(+2.34%) |
Aug 10, 2021 | 102.00 | 104.60 | 101.61 | 104.49 | 151,000 | +2.09(+2.04%) |
Aug 09, 2021 | 104.23 | 104.25 | 102.28 | 102.40 | 177,699 | -1.84(-1.77%) |
Aug 06, 2021 | 103.04 | 104.36 | 102.52 | 104.24 | 168,901 | +1.36(+1.32%) |
Aug 05, 2021 | 100.24 | 103.14 | 100.20 | 102.88 | 143,535 | +3.35(+3.37%) |
Aug 04, 2021 | 100.90 | 102.64 | 99.39 | 99.53 | 223,285 | -3.16(-3.08%) |
Aug 03, 2021 | 100.98 | 103.12 | 99.64 | 102.69 | 242,372 | +2.02(+2.01%) |
Aug 02, 2021 | 101.42 | 103.46 | 100.56 | 100.67 | 185,731 | -0.46(-0.45%) |
Jul 30, 2021 | 100.77 | 101.60 | 99.73 | 101.13 | 197,138 | -0.14(-0.14%) |
Jul 29, 2021 | 98.03 | 102.73 | 97.68 | 101.27 | 171,562 | +3.83(+3.93%) |
Jul 28, 2021 | 98.00 | 98.74 | 96.03 | 97.44 | 312,320 | +0.24(+0.25%) |
Jul 27, 2021 | 96.47 | 98.08 | 96.47 | 97.20 | 198,953 | -0.36(-0.37%) |
Jul 26, 2021 | 97.87 | 98.20 | 96.93 | 97.56 | 151,062 | +0.32(+0.33%) |
Jul 23, 2021 | 96.81 | 97.86 | 96.43 | 97.24 | 156,469 | +1.73(+1.81%) |
Jul 22, 2021 | 96.92 | 97.65 | 95.42 | 95.51 | 164,719 | -2.06(-2.11%) |
Jul 21, 2021 | 97.80 | 98.90 | 96.96 | 97.57 | 168,117 | +0.78(+0.81%) |
Jul 20, 2021 | 93.37 | 97.72 | 93.37 | 96.79 | 294,034 | +3.43(+3.67%) |
Jul 19, 2021 | 92.94 | 95.16 | 92.81 | 93.36 | 213,111 | -1.70(-1.79%) |
Jul 16, 2021 | 97.22 | 97.27 | 94.96 | 95.06 | 145,150 | -1.13(-1.17%) |
Jul 15, 2021 | 96.48 | 97.55 | 95.93 | 96.19 | 136,102 | -0.93(-0.96%) |
Jul 14, 2021 | 97.30 | 98.24 | 96.73 | 97.12 | 170,706 | +0.60(+0.62%) |
Jul 13, 2021 | 96.25 | 96.78 | 95.65 | 96.52 | 179,549 | -0.36(-0.37%) |
Jul 12, 2021 | 95.24 | 97.07 | 95.24 | 96.88 | 127,840 | +0.63(+0.65%) |
Jul 09, 2021 | 95.03 | 96.62 | 95.03 | 96.25 | 141,624 | +2.88(+3.08%) |
Jul 08, 2021 | 92.71 | 95.52 | 92.45 | 93.37 | 202,841 | -1.01(-1.07%) |
Jul 07, 2021 | 92.99 | 95.10 | 92.46 | 94.38 | 230,849 | +1.20(+1.29%) |
Jul 06, 2021 | 94.25 | 94.98 | 91.61 | 93.18 | 200,388 | -1.39(-1.47%) |
Jul 02, 2021 | 97.51 | 98.16 | 93.99 | 94.57 | 194,622 | -3.65(-3.72%) |