Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.69 | 108.69 | 104.08 | 104.12 | 1,424,696 | -5.48(-5.00%) |
Sep 29, 2021 | 112.61 | 112.86 | 109.33 | 109.60 | 890,464 | -1.99(-1.78%) |
Sep 28, 2021 | 110.60 | 112.72 | 109.77 | 111.59 | 950,738 | +0.98(+0.88%) |
Sep 27, 2021 | 110.03 | 112.87 | 109.88 | 110.61 | 820,646 | +1.41(+1.29%) |
Sep 24, 2021 | 106.50 | 109.70 | 105.06 | 109.21 | 639,788 | +0.76(+0.70%) |
Sep 23, 2021 | 106.51 | 109.56 | 106.51 | 108.45 | 608,464 | +2.91(+2.75%) |
Sep 22, 2021 | 103.46 | 106.61 | 103.46 | 105.54 | 724,307 | +2.85(+2.78%) |
Sep 21, 2021 | 104.72 | 105.73 | 102.23 | 102.69 | 560,060 | -0.80(-0.77%) |
Sep 20, 2021 | 102.64 | 103.72 | 101.71 | 103.49 | 883,338 | -1.86(-1.76%) |
Sep 17, 2021 | 104.57 | 106.84 | 104.27 | 105.35 | 1,007,490 | +0.38(+0.36%) |
Sep 16, 2021 | 105.14 | 106.24 | 104.88 | 104.97 | 538,978 | +0.47(+0.45%) |
Sep 15, 2021 | 103.71 | 104.63 | 102.55 | 104.50 | 527,939 | +0.38(+0.37%) |
Sep 14, 2021 | 106.45 | 106.46 | 103.33 | 104.12 | 547,001 | -1.84(-1.74%) |
Sep 13, 2021 | 105.14 | 106.37 | 104.13 | 105.96 | 546,293 | +1.00(+0.95%) |
Sep 10, 2021 | 107.17 | 107.52 | 104.87 | 104.97 | 795,970 | -1.05(-0.99%) |
Sep 09, 2021 | 103.77 | 106.82 | 103.77 | 106.02 | 898,571 | +2.84(+2.76%) |
Sep 08, 2021 | 104.82 | 104.87 | 101.94 | 103.18 | 721,763 | -2.04(-1.94%) |
Sep 07, 2021 | 107.06 | 107.24 | 104.84 | 105.22 | 779,664 | -1.80(-1.68%) |
Sep 03, 2021 | 109.26 | 109.54 | 106.14 | 107.02 | 714,621 | -2.48(-2.26%) |
Sep 02, 2021 | 110.60 | 111.35 | 109.27 | 109.50 | 616,581 | -1.35(-1.22%) |
Sep 01, 2021 | 110.77 | 112.76 | 109.94 | 110.85 | 1,335,322 | +2.62(+2.42%) |
Aug 31, 2021 | 108.59 | 109.97 | 107.64 | 108.23 | 799,721 | -0.84(-0.77%) |
Aug 30, 2021 | 111.16 | 111.65 | 108.69 | 109.07 | 990,700 | -1.19(-1.08%) |
Aug 27, 2021 | 108.66 | 111.37 | 108.14 | 110.26 | 433,386 | +1.87(+1.73%) |
Aug 26, 2021 | 111.04 | 111.67 | 108.04 | 108.39 | 683,682 | -3.47(-3.10%) |
Aug 25, 2021 | 112.15 | 112.39 | 110.26 | 111.85 | 497,035 | -0.45(-0.40%) |
Aug 24, 2021 | 110.34 | 113.19 | 110.34 | 112.30 | 869,876 | +2.09(+1.89%) |
Aug 23, 2021 | 109.46 | 111.04 | 109.08 | 110.21 | 951,591 | +1.86(+1.71%) |
Aug 20, 2021 | 108.02 | 109.07 | 106.47 | 108.36 | 991,225 | +1.31(+1.23%) |
Aug 19, 2021 | 106.78 | 108.60 | 106.22 | 107.05 | 1,084,142 | -1.33(-1.23%) |
Aug 18, 2021 | 110.10 | 111.89 | 108.33 | 108.38 | 1,034,295 | -2.72(-2.45%) |
Aug 17, 2021 | 112.57 | 113.04 | 109.87 | 111.10 | 1,005,260 | -3.07(-2.69%) |
Aug 16, 2021 | 114.75 | 115.58 | 113.57 | 114.17 | 690,185 | -1.82(-1.57%) |
Aug 13, 2021 | 115.43 | 116.23 | 114.40 | 115.98 | 592,357 | +0.22(+0.19%) |
Aug 12, 2021 | 114.45 | 116.02 | 113.76 | 115.76 | 793,350 | +1.34(+1.17%) |
Aug 11, 2021 | 112.77 | 115.16 | 112.09 | 114.42 | 652,992 | +1.66(+1.47%) |
Aug 10, 2021 | 112.48 | 115.84 | 112.25 | 112.76 | 1,028,559 | +0.24(+0.22%) |
Aug 09, 2021 | 114.31 | 114.40 | 112.28 | 112.52 | 1,044,688 | -2.25(-1.96%) |
Aug 06, 2021 | 116.50 | 118.07 | 114.45 | 114.76 | 686,293 | -1.30(-1.12%) |
Aug 05, 2021 | 114.80 | 116.23 | 113.46 | 116.06 | 1,069,114 | +1.26(+1.10%) |
Aug 04, 2021 | 117.17 | 118.04 | 114.05 | 114.80 | 1,428,825 | -1.90(-1.63%) |
Aug 03, 2021 | 120.42 | 120.63 | 115.62 | 116.70 | 2,976,962 | +6.74(+6.13%) |
Aug 02, 2021 | 106.79 | 111.66 | 106.79 | 109.96 | 2,284,744 | +4.17(+3.94%) |
Jul 30, 2021 | 102.45 | 109.50 | 102.45 | 105.80 | 1,898,699 | +3.13(+3.05%) |
Jul 29, 2021 | 104.17 | 105.57 | 102.57 | 102.67 | 1,320,748 | -0.24(-0.24%) |
Jul 28, 2021 | 103.84 | 105.11 | 101.21 | 102.91 | 751,144 | +0.26(+0.25%) |
Jul 27, 2021 | 103.45 | 103.71 | 101.86 | 102.65 | 662,426 | -1.22(-1.18%) |
Jul 26, 2021 | 102.92 | 104.44 | 102.36 | 103.87 | 472,119 | +1.36(+1.33%) |
Jul 23, 2021 | 103.46 | 104.15 | 101.97 | 102.51 | 531,253 | +0.08(+0.08%) |
Jul 22, 2021 | 102.64 | 103.12 | 101.19 | 102.42 | 711,382 | -0.69(-0.67%) |
Jul 21, 2021 | 103.12 | 105.66 | 102.75 | 103.11 | 905,004 | +1.49(+1.47%) |
Jul 20, 2021 | 97.19 | 102.47 | 96.50 | 101.62 | 1,124,223 | +4.89(+5.06%) |
Jul 19, 2021 | 97.96 | 99.02 | 95.95 | 96.73 | 1,510,871 | -4.56(-4.50%) |
Jul 16, 2021 | 104.44 | 104.44 | 100.63 | 101.28 | 1,224,615 | -2.69(-2.59%) |
Jul 15, 2021 | 104.77 | 105.14 | 102.55 | 103.98 | 1,443,653 | -1.97(-1.86%) |
Jul 14, 2021 | 108.14 | 108.94 | 105.81 | 105.95 | 830,097 | -0.91(-0.86%) |
Jul 13, 2021 | 107.06 | 107.91 | 105.52 | 106.87 | 1,024,982 | -0.96(-0.89%) |
Jul 12, 2021 | 106.95 | 108.95 | 106.59 | 107.83 | 580,479 | -0.65(-0.60%) |
Jul 09, 2021 | 107.58 | 109.59 | 106.74 | 108.48 | 716,111 | +2.64(+2.49%) |
Jul 08, 2021 | 103.57 | 105.91 | 100.85 | 105.84 | 1,213,725 | +0.09(+0.09%) |
Jul 07, 2021 | 106.69 | 107.80 | 103.77 | 105.75 | 979,669 | -1.59(-1.48%) |
Jul 06, 2021 | 109.78 | 109.78 | 105.98 | 107.34 | 883,711 | -2.43(-2.22%) |
Jul 02, 2021 | 110.06 | 110.33 | 109.04 | 109.78 | 388,508 | -0.22(-0.20%) |