Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.31 | 107.31 | 101.65 | 101.74 | 153,663 | -4.73(-4.44%) |
Sep 29, 2021 | 106.28 | 107.19 | 105.01 | 106.46 | 156,811 | +1.23(+1.17%) |
Sep 28, 2021 | 107.55 | 108.05 | 104.83 | 105.23 | 99,430 | -3.09(-2.86%) |
Sep 27, 2021 | 105.75 | 108.92 | 105.32 | 108.33 | 138,172 | +2.00(+1.88%) |
Sep 24, 2021 | 107.01 | 107.95 | 105.93 | 106.32 | 174,864 | -1.71(-1.58%) |
Sep 23, 2021 | 109.89 | 110.47 | 107.95 | 108.03 | 160,373 | -1.01(-0.92%) |
Sep 22, 2021 | 110.22 | 111.33 | 108.72 | 109.04 | 159,322 | -0.26(-0.24%) |
Sep 21, 2021 | 110.42 | 110.70 | 108.86 | 109.29 | 146,884 | -0.43(-0.39%) |
Sep 20, 2021 | 111.86 | 112.91 | 108.31 | 109.72 | 188,548 | -4.68(-4.09%) |
Sep 17, 2021 | 114.69 | 115.44 | 113.14 | 114.40 | 336,046 | +0.33(+0.29%) |
Sep 16, 2021 | 113.62 | 114.94 | 113.03 | 114.07 | 234,372 | +0.81(+0.71%) |
Sep 15, 2021 | 111.47 | 114.92 | 110.78 | 113.26 | 179,053 | +1.27(+1.14%) |
Sep 14, 2021 | 115.66 | 116.17 | 111.53 | 111.99 | 107,450 | -2.22(-1.95%) |
Sep 13, 2021 | 116.79 | 116.79 | 112.58 | 114.21 | 172,755 | -1.13(-0.98%) |
Sep 10, 2021 | 116.05 | 117.27 | 115.26 | 115.34 | 129,824 | +0.21(+0.18%) |
Sep 09, 2021 | 113.07 | 117.07 | 113.07 | 115.13 | 164,403 | +2.06(+1.83%) |
Sep 08, 2021 | 113.48 | 114.30 | 111.81 | 113.07 | 135,680 | -1.49(-1.30%) |
Sep 07, 2021 | 116.46 | 117.73 | 114.44 | 114.55 | 106,730 | -2.40(-2.05%) |
Sep 03, 2021 | 117.72 | 117.93 | 115.98 | 116.95 | 169,349 | -1.62(-1.37%) |
Sep 02, 2021 | 119.86 | 119.87 | 118.43 | 118.57 | 86,441 | -0.45(-0.38%) |
Sep 01, 2021 | 118.11 | 120.22 | 118.00 | 119.02 | 220,260 | +1.41(+1.20%) |
Aug 31, 2021 | 120.44 | 120.44 | 116.86 | 117.61 | 107,068 | -2.30(-1.92%) |
Aug 30, 2021 | 120.11 | 120.67 | 118.79 | 119.91 | 217,652 | +0.69(+0.58%) |
Aug 27, 2021 | 116.37 | 119.94 | 116.37 | 119.22 | 223,008 | +2.77(+2.37%) |
Aug 26, 2021 | 118.74 | 120.04 | 115.83 | 116.46 | 124,341 | -2.96(-2.48%) |
Aug 25, 2021 | 119.36 | 121.48 | 119.36 | 119.42 | 198,114 | -0.27(-0.23%) |
Aug 24, 2021 | 116.43 | 120.47 | 116.43 | 119.70 | 214,670 | +3.73(+3.22%) |
Aug 23, 2021 | 115.93 | 116.43 | 114.53 | 115.96 | 172,047 | +0.56(+0.48%) |
Aug 20, 2021 | 112.10 | 116.12 | 111.81 | 115.41 | 244,212 | +3.59(+3.21%) |
Aug 19, 2021 | 110.22 | 112.87 | 109.81 | 111.82 | 162,592 | -0.38(-0.34%) |
Aug 18, 2021 | 112.18 | 114.57 | 111.69 | 112.19 | 96,531 | -0.67(-0.60%) |
Aug 17, 2021 | 115.82 | 115.82 | 111.75 | 112.87 | 172,807 | -3.94(-3.37%) |
Aug 16, 2021 | 115.45 | 117.64 | 115.05 | 116.81 | 79,122 | -0.21(-0.18%) |
Aug 13, 2021 | 117.76 | 118.09 | 115.79 | 117.02 | 93,349 | -1.23(-1.04%) |
Aug 12, 2021 | 121.39 | 122.36 | 117.63 | 118.25 | 298,073 | -2.44(-2.02%) |
Aug 11, 2021 | 118.20 | 120.73 | 117.34 | 120.69 | 271,376 | +2.55(+2.16%) |
Aug 10, 2021 | 116.98 | 120.39 | 116.64 | 118.14 | 288,630 | +1.09(+0.93%) |
Aug 09, 2021 | 116.93 | 118.41 | 115.91 | 117.05 | 214,234 | +0.30(+0.26%) |
Aug 06, 2021 | 116.54 | 117.62 | 113.62 | 116.75 | 173,917 | +0.37(+0.32%) |
Aug 05, 2021 | 114.47 | 116.40 | 112.48 | 116.38 | 279,648 | +3.67(+3.26%) |
Aug 04, 2021 | 113.46 | 115.25 | 112.17 | 112.71 | 316,929 | -1.92(-1.68%) |
Aug 03, 2021 | 113.40 | 115.82 | 111.83 | 114.63 | 407,555 | +2.05(+1.82%) |
Aug 02, 2021 | 113.65 | 114.77 | 112.22 | 112.58 | 215,567 | -1.07(-0.94%) |
Jul 30, 2021 | 114.01 | 116.89 | 113.29 | 113.65 | 162,994 | -1.55(-1.35%) |
Jul 29, 2021 | 112.26 | 116.09 | 112.26 | 115.21 | 254,671 | +4.26(+3.84%) |
Jul 28, 2021 | 112.23 | 113.06 | 109.19 | 110.94 | 145,824 | -0.41(-0.37%) |
Jul 27, 2021 | 108.95 | 111.48 | 107.70 | 111.35 | 121,095 | +1.31(+1.19%) |
Jul 26, 2021 | 112.60 | 112.60 | 108.85 | 110.05 | 239,901 | -1.87(-1.67%) |
Jul 23, 2021 | 110.97 | 112.56 | 110.22 | 111.91 | 310,000 | +1.97(+1.79%) |
Jul 22, 2021 | 111.72 | 111.72 | 109.38 | 109.94 | 125,798 | -2.22(-1.98%) |
Jul 21, 2021 | 108.96 | 112.44 | 108.96 | 112.16 | 309,505 | +3.66(+3.37%) |
Jul 20, 2021 | 105.80 | 109.52 | 104.47 | 108.50 | 396,882 | +3.71(+3.54%) |
Jul 19, 2021 | 103.50 | 106.29 | 102.81 | 104.79 | 217,104 | -0.85(-0.81%) |
Jul 16, 2021 | 108.60 | 109.57 | 105.64 | 105.64 | 196,461 | -2.08(-1.93%) |
Jul 15, 2021 | 106.83 | 108.16 | 106.13 | 107.72 | 94,532 | +0.35(+0.33%) |
Jul 14, 2021 | 107.82 | 109.14 | 105.73 | 107.37 | 205,281 | +0.70(+0.66%) |
Jul 13, 2021 | 109.60 | 110.16 | 106.42 | 106.67 | 179,347 | -4.01(-3.62%) |
Jul 12, 2021 | 110.03 | 110.75 | 107.72 | 110.68 | 302,703 | +0.57(+0.52%) |
Jul 09, 2021 | 109.70 | 112.07 | 108.28 | 110.11 | 256,265 | +1.47(+1.35%) |
Jul 08, 2021 | 109.73 | 111.45 | 107.19 | 108.64 | 210,902 | -3.59(-3.20%) |
Jul 07, 2021 | 111.04 | 113.66 | 110.78 | 112.23 | 178,624 | +0.81(+0.72%) |
Jul 06, 2021 | 114.43 | 115.03 | 109.56 | 111.43 | 261,689 | -2.68(-2.35%) |
Jul 02, 2021 | 118.51 | 118.51 | 113.64 | 114.11 | 187,829 | -3.76(-3.19%) |