Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 113.74 | 113.80 | 108.31 | 108.36 | 685,525 | -4.91(-4.33%) |
Sep 29, 2021 | 113.56 | 113.87 | 111.64 | 113.27 | 617,235 | +0.78(+0.69%) |
Sep 28, 2021 | 112.07 | 113.59 | 111.46 | 112.49 | 481,733 | -0.19(-0.17%) |
Sep 27, 2021 | 109.37 | 113.42 | 109.37 | 112.69 | 523,845 | +3.24(+2.96%) |
Sep 24, 2021 | 111.88 | 112.49 | 109.37 | 109.45 | 571,907 | -3.50(-3.10%) |
Sep 23, 2021 | 111.77 | 113.91 | 111.43 | 112.95 | 385,170 | +2.55(+2.31%) |
Sep 22, 2021 | 109.89 | 111.51 | 109.89 | 110.41 | 437,309 | +1.92(+1.77%) |
Sep 21, 2021 | 109.61 | 109.61 | 106.83 | 108.49 | 558,604 | +0.08(+0.07%) |
Sep 20, 2021 | 107.96 | 108.50 | 106.22 | 108.41 | 635,961 | -3.21(-2.88%) |
Sep 17, 2021 | 113.91 | 114.81 | 110.87 | 111.62 | 965,490 | -2.74(-2.40%) |
Sep 16, 2021 | 115.61 | 116.25 | 114.26 | 114.36 | 410,180 | -1.19(-1.03%) |
Sep 15, 2021 | 112.56 | 115.85 | 112.09 | 115.55 | 533,557 | +2.50(+2.21%) |
Sep 14, 2021 | 114.98 | 115.85 | 112.71 | 113.04 | 474,189 | -0.92(-0.81%) |
Sep 13, 2021 | 114.25 | 114.37 | 111.08 | 113.96 | 775,997 | +0.75(+0.66%) |
Sep 10, 2021 | 114.93 | 115.33 | 112.87 | 113.21 | 680,937 | -0.98(-0.86%) |
Sep 09, 2021 | 115.91 | 117.04 | 113.57 | 114.19 | 624,010 | -2.38(-2.04%) |
Sep 08, 2021 | 117.89 | 118.21 | 114.99 | 116.57 | 597,023 | -2.14(-1.80%) |
Sep 07, 2021 | 121.26 | 121.83 | 118.48 | 118.71 | 349,476 | -3.36(-2.75%) |
Sep 03, 2021 | 122.39 | 123.63 | 121.63 | 122.07 | 355,175 | -0.34(-0.27%) |
Sep 02, 2021 | 120.92 | 123.74 | 120.48 | 122.41 | 579,611 | +2.33(+1.94%) |
Sep 01, 2021 | 121.55 | 121.94 | 118.91 | 120.08 | 441,476 | -1.63(-1.34%) |
Aug 31, 2021 | 123.64 | 123.89 | 121.22 | 121.71 | 456,877 | -2.00(-1.62%) |
Aug 30, 2021 | 124.19 | 125.11 | 122.50 | 123.71 | 414,582 | -0.12(-0.10%) |
Aug 27, 2021 | 123.89 | 124.71 | 123.15 | 123.83 | 695,122 | +0.39(+0.32%) |
Aug 26, 2021 | 122.55 | 124.46 | 122.35 | 123.44 | 678,078 | +0.58(+0.47%) |
Aug 25, 2021 | 120.34 | 123.02 | 119.82 | 122.87 | 664,077 | +2.99(+2.49%) |
Aug 24, 2021 | 119.20 | 121.07 | 118.79 | 119.88 | 461,906 | +3.20(+2.74%) |
Aug 23, 2021 | 114.94 | 117.53 | 114.81 | 116.68 | 695,019 | +2.29(+2.00%) |
Aug 20, 2021 | 114.64 | 116.23 | 112.27 | 114.39 | 487,335 | +0.19(+0.17%) |
Aug 19, 2021 | 116.31 | 116.92 | 112.98 | 114.19 | 571,916 | -4.40(-3.71%) |
Aug 18, 2021 | 118.05 | 120.06 | 117.48 | 118.60 | 557,361 | -0.13(-0.11%) |
Aug 17, 2021 | 122.69 | 122.69 | 117.66 | 118.73 | 781,255 | -5.04(-4.07%) |
Aug 16, 2021 | 123.56 | 124.33 | 122.09 | 123.77 | 463,800 | -0.80(-0.64%) |
Aug 13, 2021 | 126.37 | 126.74 | 124.14 | 124.57 | 322,889 | -2.15(-1.70%) |
Aug 12, 2021 | 126.68 | 127.86 | 125.59 | 126.72 | 777,872 | +0.48(+0.38%) |
Aug 11, 2021 | 123.17 | 126.25 | 122.76 | 126.24 | 679,985 | +3.40(+2.77%) |
Aug 10, 2021 | 120.44 | 123.28 | 119.71 | 122.84 | 480,073 | +2.83(+2.36%) |
Aug 09, 2021 | 118.87 | 120.52 | 118.04 | 120.00 | 452,631 | +0.47(+0.39%) |
Aug 06, 2021 | 119.41 | 120.27 | 119.21 | 119.53 | 531,171 | +1.56(+1.32%) |
Aug 05, 2021 | 117.27 | 118.32 | 116.58 | 117.97 | 430,619 | +1.55(+1.34%) |
Aug 04, 2021 | 117.46 | 118.59 | 116.33 | 116.42 | 519,658 | -2.15(-1.81%) |
Aug 03, 2021 | 115.14 | 118.86 | 113.93 | 118.56 | 575,681 | +4.14(+3.62%) |
Aug 02, 2021 | 117.27 | 119.23 | 114.09 | 114.42 | 782,309 | -2.25(-1.93%) |
Jul 30, 2021 | 112.52 | 116.95 | 112.28 | 116.67 | 858,316 | +4.39(+3.91%) |
Jul 29, 2021 | 115.23 | 117.46 | 112.19 | 112.28 | 1,222,397 | +1.21(+1.09%) |
Jul 28, 2021 | 110.71 | 112.45 | 109.18 | 111.07 | 842,508 | +0.56(+0.50%) |
Jul 27, 2021 | 110.43 | 111.84 | 109.11 | 110.52 | 538,680 | -0.88(-0.79%) |
Jul 26, 2021 | 110.81 | 111.85 | 110.42 | 111.40 | 472,093 | +0.62(+0.56%) |
Jul 23, 2021 | 110.43 | 111.09 | 109.89 | 110.78 | 618,021 | +1.42(+1.30%) |
Jul 22, 2021 | 111.26 | 111.41 | 108.88 | 109.36 | 414,979 | -1.85(-1.67%) |
Jul 21, 2021 | 111.08 | 111.81 | 109.85 | 111.22 | 652,147 | +2.02(+1.85%) |
Jul 20, 2021 | 106.21 | 110.29 | 105.62 | 109.19 | 818,379 | +3.40(+3.21%) |
Jul 19, 2021 | 105.78 | 106.84 | 104.09 | 105.79 | 776,052 | -3.32(-3.04%) |
Jul 16, 2021 | 110.84 | 111.21 | 108.67 | 109.11 | 635,851 | -1.73(-1.56%) |
Jul 15, 2021 | 110.39 | 111.63 | 109.39 | 110.84 | 678,731 | -0.71(-0.63%) |
Jul 14, 2021 | 114.08 | 114.90 | 111.24 | 111.55 | 610,595 | -2.14(-1.88%) |
Jul 13, 2021 | 117.61 | 117.61 | 113.57 | 113.69 | 548,258 | -2.32(-2.00%) |
Jul 12, 2021 | 113.32 | 116.44 | 113.15 | 116.01 | 411,613 | +1.15(+1.00%) |
Jul 09, 2021 | 113.57 | 114.96 | 112.92 | 114.86 | 523,442 | +4.04(+3.64%) |
Jul 08, 2021 | 111.45 | 112.07 | 108.34 | 110.83 | 806,332 | -3.42(-2.99%) |
Jul 07, 2021 | 113.52 | 114.73 | 112.82 | 114.25 | 463,787 | +0.45(+0.40%) |
Jul 06, 2021 | 116.81 | 116.81 | 112.01 | 113.79 | 736,616 | -2.95(-2.53%) |
Jul 02, 2021 | 116.96 | 117.07 | 115.73 | 116.74 | 502,897 | +0.04(+0.04%) |