Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.78 | 107.78 | 105.52 | 105.73 | 147,764 | -0.77(-0.72%) |
Sep 29, 2021 | 107.28 | 107.98 | 106.41 | 106.50 | 101,755 | -0.55(-0.51%) |
Sep 28, 2021 | 106.00 | 107.70 | 105.86 | 107.05 | 170,626 | +0.66(+0.62%) |
Sep 27, 2021 | 106.80 | 106.80 | 105.21 | 106.39 | 196,496 | -0.33(-0.31%) |
Sep 24, 2021 | 107.57 | 107.85 | 106.60 | 106.72 | 121,667 | -1.53(-1.41%) |
Sep 23, 2021 | 104.44 | 108.48 | 104.18 | 108.25 | 347,392 | +4.25(+4.09%) |
Sep 22, 2021 | 103.71 | 104.55 | 103.17 | 104.00 | 94,910 | +0.29(+0.28%) |
Sep 21, 2021 | 103.16 | 103.84 | 102.36 | 103.71 | 92,007 | +0.71(+0.69%) |
Sep 20, 2021 | 104.88 | 104.88 | 102.64 | 103.00 | 160,602 | -2.21(-2.10%) |
Sep 17, 2021 | 106.26 | 106.90 | 104.96 | 105.21 | 251,501 | -1.04(-0.98%) |
Sep 16, 2021 | 105.32 | 106.67 | 104.00 | 106.25 | 170,083 | +0.93(+0.88%) |
Sep 15, 2021 | 102.96 | 105.47 | 102.89 | 105.32 | 123,641 | +2.40(+2.33%) |
Sep 14, 2021 | 104.97 | 104.97 | 102.79 | 102.92 | 91,601 | -1.51(-1.45%) |
Sep 13, 2021 | 106.75 | 106.75 | 103.50 | 104.43 | 171,609 | -2.24(-2.10%) |
Sep 10, 2021 | 107.33 | 107.40 | 106.07 | 106.67 | 59,711 | +0.49(+0.46%) |
Sep 09, 2021 | 104.90 | 106.48 | 104.76 | 106.18 | 110,512 | +1.25(+1.19%) |
Sep 08, 2021 | 105.73 | 106.83 | 103.97 | 104.93 | 204,592 | -1.40(-1.32%) |
Sep 07, 2021 | 106.38 | 107.34 | 106.33 | 106.33 | 64,298 | -0.73(-0.68%) |
Sep 03, 2021 | 107.06 | 107.06 | 107.06 | 0 | +0.81(+0.76%) | |
Sep 02, 2021 | 105.32 | 106.59 | 105.20 | 106.25 | 139,515 | +0.75(+0.71%) |
Sep 01, 2021 | 107.29 | 107.29 | 105.26 | 105.50 | 75,439 | -0.58(-0.55%) |
Aug 31, 2021 | 106.52 | 107.54 | 105.64 | 106.08 | 195,683 | +0.09(+0.08%) |
Aug 30, 2021 | 105.28 | 106.40 | 104.97 | 105.99 | 49,061 | +0.24(+0.23%) |
Aug 27, 2021 | 107.00 | 107.24 | 105.27 | 105.75 | 94,615 | -1.24(-1.16%) |
Aug 26, 2021 | 106.72 | 107.84 | 106.43 | 106.99 | 48,340 | -0.19(-0.18%) |
Aug 25, 2021 | 106.69 | 107.59 | 106.69 | 107.18 | 60,787 | +0.15(+0.14%) |
Aug 24, 2021 | 107.23 | 107.44 | 105.91 | 107.03 | 80,399 | -0.21(-0.20%) |
Aug 23, 2021 | 108.82 | 108.90 | 106.68 | 107.24 | 90,863 | -1.61(-1.48%) |
Aug 20, 2021 | 108.42 | 109.03 | 107.48 | 108.85 | 117,948 | +0.24(+0.22%) |
Aug 19, 2021 | 106.35 | 108.61 | 105.68 | 108.61 | 188,829 | +1.93(+1.81%) |
Aug 18, 2021 | 106.49 | 107.00 | 105.50 | 106.68 | 65,695 | +0.06(+0.06%) |
Aug 17, 2021 | 107.05 | 107.05 | 105.66 | 106.62 | 97,006 | -0.73(-0.68%) |
Aug 16, 2021 | 107.39 | 107.55 | 106.84 | 107.35 | 86,433 | +0.15(+0.14%) |
Aug 13, 2021 | 107.08 | 107.30 | 106.76 | 107.20 | 61,758 | +0.20(+0.19%) |
Aug 12, 2021 | 105.00 | 107.39 | 105.00 | 107.00 | 111,000 | +1.50(+1.42%) |
Aug 11, 2021 | 105.17 | 105.63 | 104.73 | 105.50 | 96,143 | +0.29(+0.28%) |
Aug 10, 2021 | 104.98 | 105.62 | 103.92 | 105.21 | 132,236 | -0.58(-0.55%) |
Aug 09, 2021 | 105.62 | 106.82 | 105.29 | 105.79 | 106,875 | +0.60(+0.57%) |
Aug 06, 2021 | 106.83 | 107.38 | 104.99 | 105.19 | 151,823 | -1.71(-1.60%) |
Aug 05, 2021 | 106.78 | 108.23 | 106.64 | 106.90 | 162,993 | +0.45(+0.42%) |
Aug 04, 2021 | 104.70 | 106.71 | 104.70 | 106.45 | 135,413 | +1.47(+1.40%) |
Aug 03, 2021 | 105.42 | 105.75 | 104.00 | 104.98 | 111,681 | -0.45(-0.43%) |
Jul 30, 2021 | 105.43 | 105.43 | 105.43 | 0 | +0.18(+0.17%) | |
Jul 29, 2021 | 103.33 | 105.41 | 103.02 | 105.25 | 172,109 | +1.27(+1.22%) |
Jul 28, 2021 | 104.24 | 104.81 | 103.63 | 103.98 | 78,916 | -0.01(-0.01%) |
Jul 27, 2021 | 103.95 | 103.99 | 103.12 | 103.99 | 79,542 | +0.18(+0.17%) |
Jul 26, 2021 | 104.28 | 104.28 | 102.54 | 103.81 | 68,083 | -0.14(-0.13%) |
Jul 23, 2021 | 103.57 | 104.36 | 103.57 | 103.95 | 44,717 | -0.03(-0.03%) |
Jul 22, 2021 | 104.18 | 104.77 | 103.52 | 103.98 | 62,309 | -0.18(-0.17%) |
Jul 21, 2021 | 103.05 | 104.41 | 103.05 | 104.16 | 88,510 | +1.24(+1.20%) |
Jul 20, 2021 | 102.18 | 103.03 | 101.70 | 102.92 | 130,810 | +1.06(+1.04%) |
Jul 19, 2021 | 102.78 | 104.26 | 100.63 | 101.86 | 160,887 | -1.22(-1.18%) |
Jul 16, 2021 | 103.85 | 104.80 | 102.95 | 103.08 | 69,633 | -0.77(-0.74%) |
Jul 15, 2021 | 104.51 | 105.02 | 103.63 | 103.85 | 104,015 | -0.93(-0.89%) |
Jul 14, 2021 | 104.69 | 105.38 | 104.43 | 104.78 | 55,422 | -0.22(-0.21%) |
Jul 13, 2021 | 105.45 | 105.50 | 104.46 | 105.00 | 95,069 | -0.49(-0.46%) |
Jul 12, 2021 | 104.71 | 105.67 | 104.11 | 105.49 | 120,261 | +0.78(+0.74%) |
Jul 09, 2021 | 104.95 | 106.36 | 104.48 | 104.71 | 132,638 | +0.16(+0.15%) |
Jul 08, 2021 | 105.01 | 105.58 | 103.86 | 104.55 | 202,245 | -0.95(-0.90%) |
Jul 07, 2021 | 106.25 | 106.35 | 105.21 | 105.50 | 143,212 | -0.65(-0.61%) |
Jul 06, 2021 | 106.88 | 107.20 | 105.84 | 106.15 | 108,663 | -0.95(-0.89%) |
Jul 05, 2021 | 108.78 | 108.78 | 106.76 | 107.10 | 49,335 | -1.26(-1.16%) |