Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.01 | 116.01 | 113.32 | 113.26 | 1,098,800 | -1.96(-1.70%) |
Sep 29, 2021 | 115.76 | 115.82 | 113.91 | 115.22 | 1,268,912 | +0.02(+0.02%) |
Sep 28, 2021 | 115.23 | 116.48 | 113.48 | 115.20 | 906,472 | -1.19(-1.03%) |
Sep 27, 2021 | 117.37 | 118.08 | 116.11 | 116.39 | 936,599 | -0.26(-0.22%) |
Sep 24, 2021 | 117.38 | 118.77 | 116.63 | 116.65 | 1,033,066 | -1.31(-1.11%) |
Sep 23, 2021 | 116.06 | 118.65 | 115.67 | 117.97 | 1,333,182 | +2.72(+2.36%) |
Sep 22, 2021 | 115.27 | 117.37 | 115.14 | 115.24 | 1,041,863 | +1.00(+0.87%) |
Sep 21, 2021 | 117.06 | 117.14 | 113.24 | 114.25 | 1,218,991 | -1.83(-1.58%) |
Sep 20, 2021 | 114.61 | 116.44 | 113.45 | 116.08 | 1,327,627 | -1.70(-1.44%) |
Sep 17, 2021 | 116.89 | 118.26 | 115.89 | 117.78 | 2,284,734 | +1.54(+1.33%) |
Sep 16, 2021 | 117.36 | 118.77 | 115.97 | 116.24 | 1,088,436 | -1.29(-1.10%) |
Sep 15, 2021 | 115.03 | 119.05 | 114.42 | 117.53 | 1,313,217 | +2.16(+1.87%) |
Sep 14, 2021 | 114.86 | 116.04 | 113.74 | 115.37 | 1,405,995 | +0.84(+0.73%) |
Sep 13, 2021 | 116.03 | 116.55 | 113.80 | 114.53 | 1,081,336 | -0.64(-0.55%) |
Sep 10, 2021 | 114.76 | 116.44 | 113.78 | 115.17 | 1,334,256 | +1.29(+1.14%) |
Sep 09, 2021 | 114.56 | 115.67 | 113.30 | 113.88 | 896,600 | -1.20(-1.05%) |
Sep 08, 2021 | 114.63 | 116.09 | 114.17 | 115.08 | 1,100,966 | +0.45(+0.39%) |
Sep 07, 2021 | 115.09 | 115.49 | 112.84 | 114.63 | 1,520,397 | -0.74(-0.64%) |
Sep 03, 2021 | 113.82 | 115.80 | 112.70 | 115.37 | 2,400,791 | +1.95(+1.72%) |
Sep 02, 2021 | 109.67 | 114.11 | 108.13 | 113.42 | 3,690,460 | +12.20(+12.06%) |
Sep 01, 2021 | 101.66 | 102.10 | 100.06 | 101.22 | 754,885 | -0.33(-0.32%) |
Aug 31, 2021 | 103.13 | 103.38 | 101.43 | 101.55 | 827,001 | -1.30(-1.27%) |
Aug 30, 2021 | 103.50 | 103.82 | 102.44 | 102.85 | 645,366 | +0.06(+0.06%) |
Aug 27, 2021 | 101.67 | 103.23 | 101.20 | 102.79 | 1,013,096 | +1.75(+1.73%) |
Aug 26, 2021 | 101.45 | 102.33 | 100.59 | 101.04 | 781,103 | -0.60(-0.59%) |
Aug 25, 2021 | 98.94 | 102.14 | 98.51 | 101.64 | 1,269,988 | +3.12(+3.17%) |
Aug 24, 2021 | 97.23 | 98.82 | 97.00 | 98.51 | 813,399 | +1.53(+1.58%) |
Aug 23, 2021 | 96.75 | 97.53 | 96.05 | 96.98 | 638,010 | +1.20(+1.26%) |
Aug 20, 2021 | 95.16 | 95.89 | 94.66 | 95.78 | 610,667 | +0.42(+0.44%) |
Aug 19, 2021 | 94.47 | 95.76 | 94.39 | 95.36 | 824,806 | -0.36(-0.37%) |
Aug 18, 2021 | 94.21 | 96.46 | 94.06 | 95.72 | 890,617 | +1.18(+1.25%) |
Aug 17, 2021 | 95.59 | 95.59 | 92.36 | 94.53 | 1,046,764 | -1.91(-1.98%) |
Aug 16, 2021 | 96.23 | 96.97 | 95.80 | 96.44 | 630,630 | -0.50(-0.51%) |
Aug 13, 2021 | 97.84 | 98.11 | 96.52 | 96.94 | 639,914 | -0.89(-0.90%) |
Aug 12, 2021 | 97.64 | 98.98 | 96.86 | 97.83 | 1,206,059 | +1.21(+1.26%) |
Aug 11, 2021 | 94.02 | 96.80 | 93.59 | 96.61 | 1,467,366 | +2.88(+3.08%) |
Aug 10, 2021 | 91.74 | 94.34 | 90.79 | 93.73 | 817,301 | +2.15(+2.35%) |
Aug 09, 2021 | 91.29 | 92.05 | 89.60 | 91.58 | 815,417 | -0.27(-0.29%) |
Aug 06, 2021 | 93.09 | 94.05 | 91.55 | 91.85 | 743,693 | -0.18(-0.19%) |
Aug 05, 2021 | 87.83 | 93.75 | 87.83 | 92.03 | 1,222,962 | +3.47(+3.92%) |
Aug 04, 2021 | 90.04 | 90.48 | 88.54 | 88.56 | 1,060,146 | -2.13(-2.35%) |
Aug 03, 2021 | 89.09 | 90.80 | 87.83 | 90.69 | 874,756 | +2.07(+2.33%) |
Aug 02, 2021 | 91.36 | 92.91 | 88.54 | 88.62 | 692,177 | -1.79(-1.98%) |
Jul 30, 2021 | 90.39 | 91.36 | 90.04 | 90.41 | 633,841 | -0.55(-0.60%) |
Jul 29, 2021 | 90.40 | 91.40 | 89.58 | 90.95 | 640,895 | +1.78(+2.00%) |
Jul 28, 2021 | 87.84 | 90.08 | 86.47 | 89.17 | 761,933 | +1.56(+1.78%) |
Jul 27, 2021 | 87.07 | 88.27 | 86.62 | 87.61 | 642,909 | -0.09(-0.10%) |
Jul 26, 2021 | 89.45 | 90.15 | 87.34 | 87.70 | 687,197 | -1.58(-1.77%) |
Jul 23, 2021 | 89.22 | 89.44 | 88.25 | 89.28 | 543,188 | +0.55(+0.62%) |
Jul 22, 2021 | 88.92 | 89.40 | 88.10 | 88.74 | 601,528 | -0.33(-0.37%) |
Jul 21, 2021 | 89.01 | 90.08 | 88.76 | 89.06 | 607,696 | +1.24(+1.42%) |
Jul 20, 2021 | 84.84 | 88.36 | 84.47 | 87.82 | 951,467 | +2.84(+3.35%) |
Jul 19, 2021 | 85.55 | 86.16 | 83.94 | 84.98 | 886,389 | -2.49(-2.84%) |
Jul 16, 2021 | 88.39 | 88.93 | 87.09 | 87.46 | 932,200 | -0.39(-0.44%) |
Jul 15, 2021 | 87.28 | 89.27 | 86.97 | 87.85 | 795,679 | -0.48(-0.54%) |
Jul 14, 2021 | 89.92 | 90.89 | 87.86 | 88.33 | 627,018 | -0.92(-1.04%) |
Jul 13, 2021 | 89.53 | 89.92 | 88.86 | 89.25 | 691,945 | -0.89(-0.98%) |
Jul 12, 2021 | 89.20 | 90.51 | 88.20 | 90.14 | 726,276 | +0.84(+0.94%) |
Jul 09, 2021 | 88.20 | 89.65 | 87.92 | 89.30 | 909,132 | +2.52(+2.90%) |
Jul 08, 2021 | 85.98 | 88.08 | 84.60 | 86.79 | 1,411,690 | -0.71(-0.81%) |
Jul 07, 2021 | 86.51 | 88.39 | 86.47 | 87.49 | 1,627,227 | -0.02(-0.02%) |
Jul 06, 2021 | 89.15 | 89.15 | 86.47 | 87.51 | 911,888 | -1.53(-1.72%) |
Jul 02, 2021 | 90.26 | 90.38 | 88.57 | 89.04 | 804,918 | -1.22(-1.36%) |