Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 102.08 | 104.44 | 101.99 | 102.88 | 57,625,608 | +2.53(+2.52%) |
Sep 29, 2021 | 102.29 | 102.66 | 99.81 | 100.35 | 52,174,672 | -1.17(-1.15%) |
Sep 28, 2021 | 106.83 | 107.65 | 101.42 | 101.52 | 74,412,928 | -6.64(-6.14%) |
Sep 27, 2021 | 105.07 | 108.44 | 103.44 | 108.16 | 51,911,832 | +2.36(+2.23%) |
Sep 24, 2021 | 105.18 | 106.05 | 104.68 | 105.80 | 26,482,616 | -0.35(-0.33%) |
Sep 23, 2021 | 104.89 | 106.86 | 103.89 | 106.15 | 32,798,178 | +1.76(+1.69%) |
Sep 22, 2021 | 102.82 | 104.56 | 102.21 | 104.39 | 34,078,568 | +1.57(+1.52%) |
Sep 21, 2021 | 102.15 | 103.43 | 101.21 | 102.82 | 35,468,500 | +1.26(+1.24%) |
Sep 20, 2021 | 101.58 | 102.51 | 99.51 | 101.56 | 45,198,384 | -2.32(-2.23%) |
Sep 17, 2021 | 105.56 | 105.98 | 103.71 | 103.88 | 44,528,340 | -2.34(-2.20%) |
Sep 16, 2021 | 104.92 | 106.75 | 103.76 | 106.22 | 38,130,164 | +0.62(+0.59%) |
Sep 15, 2021 | 106.00 | 106.32 | 104.03 | 105.60 | 37,990,692 | -0.13(-0.12%) |
Sep 14, 2021 | 105.52 | 106.82 | 104.42 | 105.73 | 40,598,936 | +0.93(+0.89%) |
Sep 13, 2021 | 105.26 | 105.28 | 102.63 | 104.80 | 37,749,360 | -0.40(-0.38%) |
Sep 10, 2021 | 106.99 | 106.99 | 104.98 | 105.20 | 32,610,302 | -0.95(-0.89%) |
Sep 09, 2021 | 106.56 | 107.30 | 105.84 | 106.15 | 31,844,328 | -0.03(-0.03%) |
Sep 08, 2021 | 108.88 | 109.27 | 105.52 | 106.18 | 43,041,000 | -2.97(-2.72%) |
Sep 07, 2021 | 109.96 | 110.58 | 108.66 | 109.15 | 28,759,736 | -0.77(-0.70%) |
Sep 03, 2021 | 108.85 | 111.17 | 108.57 | 109.92 | 42,623,780 | +0.72(+0.66%) |
Sep 02, 2021 | 110.32 | 110.88 | 108.77 | 109.20 | 40,101,508 | -0.79(-0.72%) |
Sep 01, 2021 | 111.30 | 111.85 | 109.85 | 109.99 | 38,550,624 | -0.73(-0.66%) |
Aug 31, 2021 | 111.26 | 111.26 | 109.03 | 110.72 | 49,327,148 | -0.60(-0.54%) |
Aug 30, 2021 | 112.61 | 114.49 | 111.26 | 111.32 | 56,111,008 | -0.07(-0.06%) |
Aug 27, 2021 | 108.01 | 111.78 | 107.80 | 111.39 | 61,030,020 | +4.13(+3.85%) |
Aug 26, 2021 | 108.57 | 109.23 | 106.84 | 107.26 | 51,671,124 | -1.04(-0.96%) |
Aug 25, 2021 | 108.13 | 109.91 | 107.45 | 108.30 | 45,468,896 | +0.65(+0.60%) |
Aug 24, 2021 | 109.45 | 109.61 | 107.28 | 107.65 | 51,207,588 | -1.12(-1.03%) |
Aug 23, 2021 | 105.29 | 109.02 | 104.87 | 108.77 | 68,795,400 | +4.12(+3.94%) |
Aug 20, 2021 | 104.32 | 105.98 | 103.99 | 104.65 | 55,227,576 | +0.95(+0.92%) |
Aug 19, 2021 | 103.31 | 106.18 | 101.97 | 103.70 | 71,090,664 | +0.27(+0.26%) |
Aug 18, 2021 | 107.35 | 108.07 | 103.27 | 103.43 | 79,345,904 | -4.13(-3.84%) |
Aug 17, 2021 | 106.64 | 108.70 | 105.35 | 107.56 | 74,037,256 | +0.08(+0.07%) |
Aug 16, 2021 | 110.20 | 111.58 | 105.86 | 107.48 | 73,349,824 | -3.07(-2.78%) |
Aug 13, 2021 | 107.17 | 111.71 | 106.57 | 110.55 | 100,135,752 | +4.05(+3.80%) |
Aug 12, 2021 | 107.39 | 108.44 | 105.86 | 106.50 | 60,605,632 | -1.18(-1.10%) |
Aug 11, 2021 | 107.60 | 109.79 | 105.62 | 107.68 | 91,762,032 | +1.20(+1.13%) |
Aug 10, 2021 | 107.89 | 109.17 | 104.36 | 106.48 | 112,979,096 | -1.10(-1.02%) |
Aug 09, 2021 | 111.31 | 112.33 | 107.06 | 107.58 | 115,688,120 | -2.52(-2.29%) |
Aug 06, 2021 | 110.55 | 116.26 | 109.70 | 110.10 | 143,899,024 | -2.24(-1.99%) |
Aug 05, 2021 | 116.63 | 117.68 | 111.59 | 112.34 | 137,808,688 | -6.43(-5.41%) |
Aug 04, 2021 | 114.36 | 122.48 | 114.20 | 118.77 | 225,204,896 | +6.21(+5.52%) |
Aug 03, 2021 | 108.15 | 114.85 | 107.66 | 112.56 | 157,579,424 | +3.91(+3.60%) |
Aug 02, 2021 | 105.93 | 110.33 | 103.83 | 108.65 | 115,529,688 | +2.46(+2.32%) |
Jul 30, 2021 | 101.60 | 106.97 | 101.38 | 106.19 | 125,632,016 | +3.24(+3.15%) |
Jul 29, 2021 | 96.58 | 105.74 | 96.58 | 102.95 | 163,997,632 | +5.02(+5.13%) |
Jul 28, 2021 | 93.44 | 98.71 | 89.65 | 97.93 | 140,721,056 | +6.90(+7.58%) |
Jul 27, 2021 | 92.94 | 94.10 | 89.10 | 91.03 | 69,262,720 | -0.79(-0.86%) |
Jul 26, 2021 | 92.01 | 92.75 | 91.12 | 91.82 | 27,624,804 | -0.33(-0.36%) |
Jul 23, 2021 | 91.35 | 92.37 | 90.19 | 92.15 | 31,708,906 | +0.94(+1.03%) |
Jul 22, 2021 | 89.40 | 91.36 | 89.08 | 91.21 | 33,698,408 | +1.80(+2.01%) |
Jul 21, 2021 | 87.25 | 89.49 | 86.90 | 89.41 | 29,508,482 | +2.30(+2.64%) |
Jul 20, 2021 | 87.09 | 87.77 | 85.17 | 87.11 | 28,070,336 | +0.53(+0.61%) |
Jul 19, 2021 | 84.99 | 87.23 | 84.24 | 86.58 | 39,217,448 | +0.69(+0.80%) |
Jul 16, 2021 | 87.32 | 88.03 | 85.68 | 85.89 | 35,896,432 | -1.04(-1.20%) |
Jul 15, 2021 | 89.78 | 89.78 | 86.18 | 86.93 | 38,910,328 | -2.12(-2.38%) |
Jul 14, 2021 | 90.76 | 91.39 | 88.94 | 89.05 | 28,091,664 | -1.21(-1.34%) |
Jul 13, 2021 | 90.48 | 91.41 | 89.83 | 90.26 | 30,366,148 | -0.55(-0.61%) |
Jul 12, 2021 | 91.22 | 91.90 | 89.65 | 90.81 | 28,514,404 | -0.09(-0.10%) |
Jul 09, 2021 | 90.04 | 91.26 | 88.53 | 90.90 | 35,278,420 | +1.16(+1.29%) |
Jul 08, 2021 | 87.86 | 90.34 | 87.45 | 89.74 | 45,651,376 | -0.80(-0.88%) |
Jul 07, 2021 | 95.02 | 95.44 | 90.31 | 90.54 | 51,461,968 | -3.93(-4.16%) |
Jul 06, 2021 | 94.88 | 95.41 | 93.32 | 94.47 | 44,902,212 | -0.23(-0.24%) |
Jul 02, 2021 | 93.28 | 95.27 | 92.20 | 94.70 | 51,342,976 | +1.39(+1.49%) |