Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 110.34 | 110.70 | 109.42 | 109.42 | 70,958 | -0.34(-0.31%) |
Sep 29, 2021 | 110.30 | 110.78 | 109.68 | 109.76 | 29,978 | -0.12(-0.11%) |
Sep 28, 2021 | 111.70 | 111.70 | 109.82 | 109.88 | 37,635 | -2.80(-2.49%) |
Sep 27, 2021 | 112.66 | 112.97 | 112.24 | 112.68 | 32,721 | -0.72(-0.63%) |
Sep 24, 2021 | 112.79 | 113.48 | 112.79 | 113.40 | 24,491 | -0.11(-0.10%) |
Sep 23, 2021 | 112.82 | 113.90 | 112.82 | 113.51 | 28,761 | +1.03(+0.92%) |
Sep 22, 2021 | 111.70 | 112.90 | 111.68 | 112.47 | 35,202 | +0.88(+0.79%) |
Sep 21, 2021 | 111.88 | 112.41 | 111.39 | 111.59 | 24,058 | +0.09(+0.08%) |
Sep 20, 2021 | 111.97 | 112.38 | 110.24 | 111.50 | 54,823 | -2.10(-1.85%) |
Sep 17, 2021 | 114.43 | 114.43 | 113.23 | 113.61 | 32,575 | -1.00(-0.88%) |
Sep 16, 2021 | 113.99 | 114.86 | 113.73 | 114.61 | 27,460 | +0.29(+0.25%) |
Sep 15, 2021 | 113.44 | 114.39 | 113.17 | 114.32 | 46,941 | +0.82(+0.72%) |
Sep 14, 2021 | 114.32 | 114.32 | 113.32 | 113.51 | 18,611 | -0.54(-0.47%) |
Sep 13, 2021 | 114.81 | 114.83 | 113.52 | 114.05 | 33,757 | -0.31(-0.28%) |
Sep 10, 2021 | 115.31 | 115.51 | 114.36 | 114.36 | 45,970 | -0.39(-0.34%) |
Sep 09, 2021 | 114.89 | 115.22 | 114.73 | 114.76 | 15,593 | -0.14(-0.12%) |
Sep 08, 2021 | 114.98 | 114.98 | 114.35 | 114.89 | 30,646 | -0.28(-0.25%) |
Sep 07, 2021 | 115.71 | 115.71 | 114.87 | 115.18 | 34,022 | -0.47(-0.41%) |
Sep 03, 2021 | 115.15 | 115.85 | 115.15 | 115.65 | 13,212 | +0.16(+0.14%) |
Sep 02, 2021 | 115.63 | 115.69 | 115.12 | 115.49 | 18,851 | +0.21(+0.18%) |
Sep 01, 2021 | 115.39 | 115.69 | 115.13 | 115.29 | 31,339 | +0.28(+0.24%) |
Aug 31, 2021 | 115.15 | 115.15 | 114.73 | 115.01 | 26,558 | -0.14(-0.12%) |
Aug 30, 2021 | 114.74 | 115.32 | 114.74 | 115.15 | 38,967 | +0.45(+0.39%) |
Aug 27, 2021 | 113.90 | 114.98 | 113.90 | 114.70 | 35,927 | +0.89(+0.78%) |
Aug 26, 2021 | 114.27 | 114.41 | 113.79 | 113.81 | 22,209 | -0.84(-0.73%) |
Aug 25, 2021 | 114.41 | 114.73 | 114.26 | 114.65 | 36,399 | +0.30(+0.26%) |
Aug 24, 2021 | 113.76 | 114.36 | 113.76 | 114.35 | 34,084 | +0.84(+0.74%) |
Aug 23, 2021 | 112.41 | 113.65 | 112.41 | 113.52 | 27,309 | +1.48(+1.32%) |
Aug 20, 2021 | 111.40 | 112.11 | 111.34 | 112.03 | 27,825 | +0.82(+0.73%) |
Aug 19, 2021 | 110.11 | 111.63 | 110.11 | 111.22 | 59,672 | +0.40(+0.36%) |
Aug 18, 2021 | 111.46 | 111.85 | 110.81 | 110.81 | 18,618 | -0.92(-0.83%) |
Aug 17, 2021 | 111.42 | 111.74 | 110.93 | 111.74 | 26,962 | -0.58(-0.52%) |
Aug 16, 2021 | 112.10 | 112.38 | 111.50 | 112.32 | 34,259 | -0.31(-0.28%) |
Aug 13, 2021 | 112.50 | 112.71 | 112.25 | 112.63 | 16,179 | +0.28(+0.24%) |
Aug 12, 2021 | 112.36 | 112.45 | 111.78 | 112.36 | 24,566 | -0.23(-0.20%) |
Aug 11, 2021 | 112.98 | 112.98 | 112.19 | 112.58 | 16,355 | -0.02(-0.02%) |
Aug 10, 2021 | 113.27 | 113.35 | 112.45 | 112.60 | 41,965 | -0.65(-0.57%) |
Aug 09, 2021 | 113.11 | 113.48 | 113.01 | 113.25 | 28,695 | +0.28(+0.25%) |
Aug 06, 2021 | 113.18 | 113.39 | 112.65 | 112.97 | 63,828 | -0.60(-0.53%) |
Aug 05, 2021 | 112.95 | 113.58 | 112.95 | 113.57 | 57,020 | +0.62(+0.55%) |
Aug 04, 2021 | 112.64 | 113.16 | 112.57 | 112.95 | 57,484 | +0.20(+0.17%) |
Aug 03, 2021 | 112.28 | 112.80 | 111.52 | 112.75 | 99,825 | +0.49(+0.44%) |
Aug 02, 2021 | 112.83 | 112.97 | 112.07 | 112.26 | 65,479 | -0.16(-0.14%) |
Jul 30, 2021 | 111.38 | 112.48 | 111.38 | 112.42 | 41,210 | +0.42(+0.38%) |
Jul 29, 2021 | 111.54 | 112.20 | 111.54 | 111.99 | 18,821 | +0.66(+0.59%) |
Jul 28, 2021 | 110.75 | 111.51 | 110.62 | 111.33 | 26,613 | +0.95(+0.86%) |
Jul 27, 2021 | 110.95 | 110.95 | 109.12 | 110.38 | 27,144 | -0.91(-0.82%) |
Jul 26, 2021 | 111.64 | 111.64 | 111.01 | 111.30 | 48,387 | -0.57(-0.51%) |
Jul 23, 2021 | 111.11 | 111.96 | 110.69 | 111.86 | 39,939 | +0.94(+0.85%) |
Jul 22, 2021 | 110.57 | 110.92 | 110.40 | 110.92 | 31,811 | +0.39(+0.36%) |
Jul 21, 2021 | 109.58 | 110.58 | 109.56 | 110.53 | 34,338 | +0.97(+0.89%) |
Jul 20, 2021 | 108.49 | 109.98 | 108.21 | 109.56 | 29,523 | +1.46(+1.35%) |
Jul 19, 2021 | 108.03 | 108.28 | 107.50 | 108.10 | 110,564 | -0.68(-0.62%) |
Jul 16, 2021 | 109.93 | 109.93 | 108.77 | 108.78 | 22,647 | -0.67(-0.61%) |
Jul 15, 2021 | 109.81 | 109.91 | 108.85 | 109.45 | 26,791 | -0.45(-0.41%) |
Jul 14, 2021 | 110.63 | 110.67 | 109.77 | 109.90 | 34,142 | -0.14(-0.13%) |
Jul 13, 2021 | 110.08 | 110.79 | 110.04 | 110.04 | 20,863 | -0.24(-0.21%) |
Jul 12, 2021 | 110.32 | 110.38 | 109.95 | 110.27 | 22,181 | +0.15(+0.13%) |
Jul 09, 2021 | 109.18 | 110.23 | 108.95 | 110.12 | 12,372 | +0.96(+0.88%) |
Jul 08, 2021 | 108.42 | 109.34 | 108.31 | 109.16 | 50,891 | -0.92(-0.84%) |
Jul 07, 2021 | 110.81 | 110.81 | 109.67 | 110.09 | 51,281 | -0.19(-0.17%) |
Jul 06, 2021 | 110.64 | 110.64 | 109.37 | 110.27 | 103,976 | -0.31(-0.28%) |
Jul 02, 2021 | 110.55 | 110.67 | 110.25 | 110.59 | 14,717 | +0.58(+0.53%) |