Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 110.02 | 110.74 | 105.24 | 105.61 | 3,307,352 | -5.94(-5.32%) |
Sep 29, 2021 | 111.93 | 113.04 | 111.07 | 111.54 | 1,014,838 | +0.41(+0.37%) |
Sep 28, 2021 | 112.26 | 112.77 | 110.00 | 111.14 | 1,422,556 | -1.99(-1.76%) |
Sep 27, 2021 | 112.30 | 115.09 | 112.30 | 113.12 | 1,272,572 | +0.59(+0.53%) |
Sep 24, 2021 | 111.36 | 112.75 | 111.20 | 112.53 | 1,133,167 | +0.42(+0.37%) |
Sep 23, 2021 | 110.83 | 113.97 | 110.83 | 112.11 | 1,280,601 | +1.33(+1.20%) |
Sep 22, 2021 | 111.69 | 112.33 | 110.67 | 110.79 | 1,068,180 | +0.33(+0.30%) |
Sep 21, 2021 | 110.64 | 111.98 | 110.04 | 110.46 | 1,609,885 | +0.70(+0.64%) |
Sep 20, 2021 | 109.96 | 111.05 | 108.29 | 109.76 | 1,396,777 | -1.45(-1.30%) |
Sep 17, 2021 | 110.80 | 112.33 | 110.42 | 111.20 | 2,881,143 | +0.94(+0.85%) |
Sep 16, 2021 | 109.86 | 110.81 | 109.58 | 110.26 | 2,093,584 | +0.72(+0.66%) |
Sep 15, 2021 | 108.58 | 109.67 | 108.11 | 109.54 | 1,602,642 | +0.47(+0.44%) |
Sep 14, 2021 | 111.08 | 111.13 | 108.77 | 109.07 | 1,721,880 | -1.10(-0.99%) |
Sep 13, 2021 | 110.50 | 111.16 | 109.62 | 110.17 | 1,370,948 | +0.72(+0.66%) |
Sep 10, 2021 | 111.33 | 111.60 | 109.37 | 109.45 | 1,344,896 | -1.42(-1.28%) |
Sep 09, 2021 | 110.96 | 112.64 | 110.75 | 110.86 | 1,381,485 | +0.02(+0.02%) |
Sep 08, 2021 | 111.32 | 111.47 | 109.78 | 110.84 | 2,050,662 | -0.26(-0.24%) |
Sep 07, 2021 | 111.42 | 111.70 | 110.33 | 111.11 | 2,196,214 | -0.84(-0.75%) |
Sep 03, 2021 | 112.45 | 113.08 | 111.77 | 111.94 | 1,281,864 | -1.26(-1.11%) |
Sep 02, 2021 | 113.57 | 113.93 | 112.94 | 113.20 | 1,375,834 | -0.55(-0.49%) |
Sep 01, 2021 | 114.81 | 114.93 | 112.91 | 113.75 | 1,562,378 | -0.84(-0.73%) |
Aug 31, 2021 | 114.49 | 114.86 | 113.75 | 114.59 | 2,025,547 | -0.08(-0.07%) |
Aug 30, 2021 | 115.38 | 115.82 | 114.03 | 114.67 | 1,354,481 | -0.40(-0.35%) |
Aug 27, 2021 | 115.36 | 116.39 | 114.40 | 115.06 | 2,201,564 | -0.35(-0.30%) |
Aug 26, 2021 | 118.81 | 118.92 | 114.60 | 115.41 | 2,480,102 | -4.58(-3.82%) |
Aug 25, 2021 | 119.48 | 120.38 | 118.17 | 119.99 | 1,739,090 | +0.18(+0.15%) |
Aug 24, 2021 | 120.93 | 121.59 | 119.50 | 119.81 | 2,473,243 | -0.64(-0.53%) |
Aug 23, 2021 | 119.79 | 121.67 | 119.42 | 120.45 | 1,786,091 | +1.29(+1.08%) |
Aug 20, 2021 | 117.96 | 119.59 | 115.09 | 119.16 | 5,078,453 | -3.35(-2.73%) |
Aug 19, 2021 | 119.08 | 122.78 | 118.54 | 122.51 | 2,676,293 | +2.45(+2.04%) |
Aug 18, 2021 | 116.95 | 121.65 | 116.00 | 120.06 | 2,610,935 | +3.18(+2.72%) |
Aug 17, 2021 | 119.65 | 120.06 | 116.25 | 116.88 | 1,900,433 | -3.91(-3.24%) |
Aug 16, 2021 | 120.63 | 120.89 | 118.76 | 120.78 | 1,171,273 | +0.14(+0.11%) |
Aug 13, 2021 | 121.41 | 121.67 | 120.23 | 120.65 | 1,352,204 | -0.75(-0.61%) |
Aug 12, 2021 | 122.93 | 123.24 | 120.50 | 121.39 | 1,111,928 | -1.76(-1.43%) |
Aug 11, 2021 | 122.12 | 123.23 | 121.36 | 123.16 | 1,484,074 | +1.45(+1.19%) |
Aug 10, 2021 | 117.88 | 122.33 | 117.47 | 121.70 | 1,689,753 | +4.15(+3.53%) |
Aug 09, 2021 | 118.59 | 118.85 | 116.84 | 117.55 | 1,116,174 | -1.58(-1.32%) |
Aug 06, 2021 | 117.12 | 119.21 | 116.97 | 119.13 | 1,461,043 | +2.34(+2.01%) |
Aug 05, 2021 | 115.74 | 117.43 | 115.34 | 116.79 | 1,348,950 | +1.91(+1.66%) |
Aug 04, 2021 | 117.75 | 117.86 | 114.80 | 114.88 | 1,513,533 | -3.19(-2.71%) |
Aug 03, 2021 | 117.71 | 118.14 | 115.28 | 118.08 | 1,196,253 | +0.96(+0.82%) |
Aug 02, 2021 | 119.39 | 119.68 | 116.84 | 117.12 | 936,964 | -1.66(-1.40%) |
Jul 30, 2021 | 118.12 | 121.30 | 117.75 | 118.78 | 1,237,585 | +0.15(+0.12%) |
Jul 29, 2021 | 117.45 | 119.97 | 117.45 | 118.64 | 1,204,722 | +1.35(+1.16%) |
Jul 28, 2021 | 117.69 | 118.60 | 116.88 | 117.28 | 1,160,425 | -0.44(-0.37%) |
Jul 27, 2021 | 118.41 | 119.29 | 116.98 | 117.72 | 2,221,943 | -0.73(-0.62%) |
Jul 26, 2021 | 117.62 | 118.51 | 116.65 | 118.45 | 1,235,515 | +0.69(+0.58%) |
Jul 23, 2021 | 118.12 | 118.67 | 117.09 | 117.77 | 994,091 | +0.47(+0.40%) |
Jul 22, 2021 | 117.79 | 117.82 | 116.48 | 117.30 | 1,059,697 | -0.44(-0.37%) |
Jul 21, 2021 | 115.13 | 117.95 | 115.13 | 117.74 | 1,907,135 | +2.96(+2.58%) |
Jul 20, 2021 | 111.92 | 115.49 | 110.81 | 114.77 | 2,050,536 | +2.95(+2.64%) |
Jul 19, 2021 | 113.66 | 114.07 | 110.71 | 111.82 | 2,176,430 | -3.82(-3.31%) |
Jul 16, 2021 | 120.09 | 120.52 | 115.46 | 115.65 | 2,270,782 | -4.07(-3.40%) |
Jul 15, 2021 | 119.35 | 120.25 | 118.74 | 119.72 | 1,535,752 | -1.15(-0.95%) |
Jul 14, 2021 | 119.45 | 121.47 | 119.28 | 120.87 | 1,333,378 | +2.15(+1.81%) |
Jul 13, 2021 | 119.97 | 120.30 | 118.53 | 118.72 | 1,216,331 | -1.38(-1.15%) |
Jul 12, 2021 | 119.94 | 120.62 | 119.28 | 120.11 | 1,115,033 | -0.65(-0.54%) |
Jul 09, 2021 | 118.67 | 120.80 | 118.67 | 120.76 | 1,459,740 | +3.00(+2.55%) |
Jul 08, 2021 | 118.75 | 119.34 | 116.30 | 117.75 | 1,697,932 | -2.34(-1.95%) |
Jul 07, 2021 | 122.96 | 123.47 | 119.56 | 120.10 | 1,634,141 | -2.35(-1.92%) |
Jul 06, 2021 | 122.56 | 122.68 | 120.60 | 122.45 | 2,527,554 | +0.30(+0.25%) |
Jul 02, 2021 | 121.10 | 122.45 | 120.80 | 122.15 | 1,260,948 | +1.18(+0.98%) |