Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 100.85 | 100.97 | 97.77 | 97.77 | 673,180 | -2.40(-2.39%) |
Sep 29, 2021 | 102.94 | 103.17 | 99.81 | 100.17 | 594,718 | -2.57(-2.50%) |
Sep 28, 2021 | 102.53 | 103.74 | 101.38 | 102.73 | 461,789 | +0.89(+0.87%) |
Sep 27, 2021 | 101.10 | 102.83 | 101.10 | 101.85 | 379,825 | +0.84(+0.83%) |
Sep 24, 2021 | 100.02 | 101.48 | 99.93 | 101.00 | 328,584 | +0.45(+0.45%) |
Sep 23, 2021 | 100.09 | 102.11 | 100.09 | 100.56 | 490,010 | +1.07(+1.07%) |
Sep 22, 2021 | 99.52 | 101.42 | 99.33 | 99.49 | 590,928 | +1.00(+1.02%) |
Sep 21, 2021 | 100.05 | 100.59 | 94.51 | 98.48 | 1,482,458 | -3.57(-3.50%) |
Sep 20, 2021 | 100.51 | 102.27 | 99.33 | 102.06 | 665,816 | -1.25(-1.21%) |
Sep 17, 2021 | 103.53 | 104.26 | 102.25 | 103.31 | 888,123 | -0.59(-0.57%) |
Sep 16, 2021 | 105.06 | 105.29 | 102.87 | 103.90 | 568,590 | -0.99(-0.95%) |
Sep 15, 2021 | 100.77 | 104.93 | 100.67 | 104.89 | 705,093 | +4.49(+4.47%) |
Sep 14, 2021 | 103.47 | 103.47 | 100.10 | 100.40 | 516,346 | -2.66(-2.58%) |
Sep 13, 2021 | 104.18 | 104.33 | 102.11 | 103.07 | 474,811 | -0.02(-0.02%) |
Sep 10, 2021 | 105.27 | 105.61 | 102.95 | 103.09 | 394,137 | -1.33(-1.27%) |
Sep 09, 2021 | 105.10 | 106.19 | 104.24 | 104.42 | 266,568 | -1.02(-0.97%) |
Sep 08, 2021 | 106.02 | 106.76 | 104.02 | 105.44 | 471,368 | -1.02(-0.96%) |
Sep 07, 2021 | 107.53 | 108.28 | 106.45 | 106.46 | 340,886 | -1.66(-1.54%) |
Sep 03, 2021 | 108.92 | 109.64 | 108.00 | 108.12 | 286,189 | -1.04(-0.95%) |
Sep 02, 2021 | 108.63 | 109.93 | 107.76 | 109.16 | 396,731 | +1.17(+1.08%) |
Sep 01, 2021 | 109.41 | 109.41 | 106.84 | 108.00 | 296,163 | -1.43(-1.31%) |
Aug 31, 2021 | 110.60 | 111.00 | 109.06 | 109.43 | 337,681 | -0.94(-0.85%) |
Aug 30, 2021 | 112.66 | 112.73 | 110.31 | 110.36 | 286,122 | -1.87(-1.67%) |
Aug 27, 2021 | 111.00 | 112.85 | 110.78 | 112.24 | 362,025 | +2.09(+1.90%) |
Aug 26, 2021 | 111.02 | 111.57 | 109.86 | 110.14 | 315,964 | -1.21(-1.09%) |
Aug 25, 2021 | 110.78 | 112.64 | 110.09 | 111.36 | 349,011 | +1.44(+1.31%) |
Aug 24, 2021 | 108.20 | 110.33 | 108.07 | 109.92 | 749,350 | +1.72(+1.59%) |
Aug 23, 2021 | 108.03 | 108.55 | 107.30 | 108.20 | 534,763 | +0.74(+0.68%) |
Aug 20, 2021 | 107.08 | 108.07 | 106.49 | 107.46 | 517,346 | +0.58(+0.54%) |
Aug 19, 2021 | 107.12 | 107.82 | 105.82 | 106.88 | 520,553 | -1.32(-1.22%) |
Aug 18, 2021 | 109.12 | 110.51 | 108.12 | 108.20 | 715,341 | -1.48(-1.35%) |
Aug 17, 2021 | 110.48 | 110.48 | 108.64 | 109.68 | 847,407 | -1.89(-1.69%) |
Aug 16, 2021 | 112.58 | 112.75 | 110.31 | 111.57 | 438,032 | -1.51(-1.33%) |
Aug 13, 2021 | 114.54 | 114.69 | 112.71 | 113.08 | 308,468 | -1.14(-1.00%) |
Aug 12, 2021 | 116.34 | 117.11 | 113.59 | 114.21 | 480,510 | -2.12(-1.82%) |
Aug 11, 2021 | 113.87 | 116.58 | 112.68 | 116.34 | 419,064 | +3.13(+2.77%) |
Aug 10, 2021 | 110.00 | 113.38 | 109.23 | 113.20 | 637,059 | +3.36(+3.06%) |
Aug 09, 2021 | 109.01 | 110.76 | 108.36 | 109.84 | 288,960 | +0.36(+0.33%) |
Aug 06, 2021 | 109.40 | 110.23 | 108.48 | 109.48 | 466,641 | +1.09(+1.00%) |
Aug 05, 2021 | 109.53 | 110.10 | 108.04 | 108.39 | 596,486 | -0.48(-0.44%) |
Aug 04, 2021 | 112.17 | 113.31 | 108.66 | 108.87 | 698,700 | -4.19(-3.71%) |
Aug 03, 2021 | 112.57 | 113.80 | 109.15 | 113.06 | 545,706 | +1.11(+1.00%) |
Aug 02, 2021 | 114.61 | 116.78 | 111.72 | 111.95 | 617,005 | -1.91(-1.68%) |
Jul 30, 2021 | 112.55 | 114.87 | 112.17 | 113.86 | 628,083 | +0.32(+0.29%) |
Jul 29, 2021 | 110.49 | 114.50 | 108.95 | 113.54 | 1,061,992 | -1.96(-1.70%) |
Jul 28, 2021 | 115.13 | 116.14 | 113.69 | 115.50 | 440,188 | +0.45(+0.39%) |
Jul 27, 2021 | 113.66 | 115.27 | 112.39 | 115.05 | 465,038 | +0.49(+0.42%) |
Jul 26, 2021 | 114.78 | 115.39 | 113.64 | 114.57 | 223,541 | +0.37(+0.32%) |
Jul 23, 2021 | 114.74 | 115.03 | 113.24 | 114.19 | 238,657 | +0.51(+0.45%) |
Jul 22, 2021 | 114.28 | 114.41 | 112.97 | 113.68 | 316,943 | -0.87(-0.76%) |
Jul 21, 2021 | 113.15 | 115.47 | 112.80 | 114.55 | 420,998 | +2.50(+2.24%) |
Jul 20, 2021 | 108.01 | 112.37 | 107.61 | 112.04 | 837,478 | +4.13(+3.83%) |
Jul 19, 2021 | 108.10 | 109.90 | 107.14 | 107.91 | 642,532 | -3.38(-3.04%) |
Jul 16, 2021 | 114.22 | 114.42 | 111.16 | 111.29 | 607,587 | -3.06(-2.67%) |
Jul 15, 2021 | 113.85 | 115.34 | 113.57 | 114.35 | 477,263 | -0.81(-0.70%) |
Jul 14, 2021 | 116.22 | 117.26 | 114.17 | 115.16 | 558,689 | -0.90(-0.77%) |
Jul 13, 2021 | 118.78 | 118.78 | 116.02 | 116.05 | 557,476 | -2.99(-2.51%) |
Jul 12, 2021 | 116.20 | 119.19 | 116.14 | 119.04 | 367,281 | +1.25(+1.06%) |
Jul 09, 2021 | 116.44 | 117.98 | 116.04 | 117.80 | 308,642 | +3.63(+3.18%) |
Jul 08, 2021 | 114.58 | 115.65 | 113.02 | 114.17 | 423,675 | -2.87(-2.45%) |
Jul 07, 2021 | 115.25 | 117.56 | 114.70 | 117.03 | 401,651 | +0.97(+0.84%) |
Jul 06, 2021 | 118.33 | 118.54 | 114.54 | 116.06 | 562,736 | -2.83(-2.38%) |
Jul 02, 2021 | 119.62 | 120.05 | 118.08 | 118.89 | 329,555 | -0.72(-0.61%) |