Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.86 | 94.56 | 91.92 | 92.18 | 502,287 | -1.04(-1.12%) |
Sep 29, 2021 | 94.56 | 94.79 | 92.87 | 93.22 | 552,879 | -1.34(-1.41%) |
Sep 28, 2021 | 94.27 | 95.80 | 93.83 | 94.56 | 322,572 | -0.75(-0.79%) |
Sep 27, 2021 | 96.87 | 98.27 | 95.15 | 95.31 | 361,234 | -1.15(-1.19%) |
Sep 24, 2021 | 96.30 | 97.48 | 95.86 | 96.46 | 257,319 | -0.31(-0.32%) |
Sep 23, 2021 | 98.49 | 98.65 | 96.44 | 96.76 | 332,837 | -2.33(-2.35%) |
Sep 22, 2021 | 100.21 | 101.77 | 98.88 | 99.09 | 347,595 | -0.87(-0.87%) |
Sep 21, 2021 | 101.39 | 101.77 | 99.83 | 99.96 | 261,044 | -0.58(-0.57%) |
Sep 20, 2021 | 100.08 | 100.85 | 99.22 | 100.54 | 349,738 | -0.12(-0.12%) |
Sep 17, 2021 | 101.03 | 101.14 | 99.66 | 100.65 | 869,997 | -0.78(-0.77%) |
Sep 16, 2021 | 103.93 | 104.34 | 100.50 | 101.43 | 350,775 | -4.50(-4.25%) |
Sep 15, 2021 | 104.51 | 106.16 | 104.32 | 105.94 | 272,151 | +0.77(+0.73%) |
Sep 14, 2021 | 106.30 | 106.78 | 104.89 | 105.17 | 210,684 | -0.34(-0.32%) |
Sep 13, 2021 | 105.15 | 106.82 | 104.39 | 105.50 | 296,695 | +0.93(+0.89%) |
Sep 10, 2021 | 105.84 | 106.31 | 104.51 | 104.57 | 282,547 | -1.40(-1.32%) |
Sep 09, 2021 | 107.05 | 107.13 | 105.23 | 105.96 | 218,006 | -0.79(-0.74%) |
Sep 08, 2021 | 107.09 | 108.54 | 105.91 | 106.75 | 307,431 | +0.41(+0.39%) |
Sep 07, 2021 | 107.41 | 107.98 | 106.13 | 106.34 | 276,803 | -2.28(-2.10%) |
Sep 03, 2021 | 108.12 | 109.38 | 107.70 | 108.62 | 238,502 | +1.43(+1.34%) |
Sep 02, 2021 | 106.70 | 107.28 | 105.24 | 107.19 | 337,145 | +0.67(+0.63%) |
Sep 01, 2021 | 107.34 | 107.77 | 105.43 | 106.51 | 283,749 | -0.63(-0.58%) |
Aug 31, 2021 | 106.79 | 107.57 | 106.44 | 107.14 | 276,353 | +0.28(+0.26%) |
Aug 30, 2021 | 108.41 | 108.58 | 106.29 | 106.86 | 265,260 | -1.53(-1.41%) |
Aug 27, 2021 | 105.28 | 108.78 | 104.86 | 108.39 | 287,147 | +3.22(+3.07%) |
Aug 26, 2021 | 105.14 | 106.50 | 104.56 | 105.17 | 306,949 | -0.58(-0.55%) |
Aug 25, 2021 | 106.24 | 106.64 | 104.67 | 105.74 | 197,088 | -1.35(-1.26%) |
Aug 24, 2021 | 108.35 | 108.95 | 106.88 | 107.09 | 216,297 | -0.79(-0.73%) |
Aug 23, 2021 | 106.44 | 108.41 | 105.38 | 107.88 | 299,152 | +3.31(+3.17%) |
Aug 20, 2021 | 105.08 | 106.34 | 104.41 | 104.57 | 349,935 | -0.98(-0.93%) |
Aug 19, 2021 | 105.86 | 107.26 | 104.27 | 105.55 | 319,895 | -0.50(-0.47%) |
Aug 18, 2021 | 109.42 | 109.42 | 106.01 | 106.05 | 377,356 | -3.12(-2.86%) |
Aug 17, 2021 | 109.60 | 110.49 | 108.29 | 109.17 | 318,426 | -1.08(-0.98%) |
Aug 16, 2021 | 111.81 | 111.98 | 110.16 | 110.25 | 261,780 | -1.46(-1.31%) |
Aug 13, 2021 | 110.37 | 111.85 | 109.80 | 111.71 | 253,813 | +2.15(+1.96%) |
Aug 12, 2021 | 110.80 | 111.89 | 107.05 | 109.56 | 474,638 | -1.05(-0.95%) |
Aug 11, 2021 | 110.00 | 111.50 | 109.78 | 110.61 | 348,805 | +2.05(+1.89%) |
Aug 10, 2021 | 109.78 | 110.23 | 108.25 | 108.56 | 257,098 | -1.33(-1.21%) |
Aug 09, 2021 | 110.28 | 111.09 | 109.37 | 109.89 | 248,142 | -1.80(-1.61%) |
Aug 06, 2021 | 111.05 | 112.12 | 109.81 | 111.69 | 338,744 | -0.74(-0.66%) |
Aug 05, 2021 | 113.99 | 114.15 | 112.16 | 112.43 | 214,285 | -1.67(-1.46%) |
Aug 04, 2021 | 117.35 | 117.67 | 113.98 | 114.10 | 291,845 | -2.32(-1.99%) |
Aug 03, 2021 | 115.86 | 117.13 | 115.30 | 116.42 | 204,878 | +0.66(+0.57%) |
Aug 02, 2021 | 116.90 | 116.90 | 115.09 | 115.76 | 168,062 | -1.18(-1.01%) |
Jul 30, 2021 | 116.41 | 117.99 | 116.17 | 116.94 | 234,747 | +0.03(+0.02%) |
Jul 29, 2021 | 115.91 | 117.93 | 115.81 | 116.92 | 277,782 | +2.69(+2.36%) |
Jul 28, 2021 | 112.97 | 114.34 | 112.53 | 114.22 | 293,940 | +0.76(+0.67%) |
Jul 27, 2021 | 112.88 | 113.86 | 112.44 | 113.46 | 230,872 | +0.62(+0.55%) |
Jul 26, 2021 | 112.25 | 113.61 | 112.16 | 112.84 | 288,543 | +0.78(+0.70%) |
Jul 23, 2021 | 111.35 | 112.40 | 110.37 | 112.06 | 165,056 | +0.42(+0.38%) |
Jul 22, 2021 | 111.50 | 112.59 | 110.20 | 111.64 | 187,766 | -0.30(-0.27%) |
Jul 21, 2021 | 110.15 | 112.56 | 110.15 | 111.94 | 283,548 | +0.55(+0.49%) |
Jul 20, 2021 | 111.06 | 113.06 | 110.56 | 111.39 | 553,776 | +1.07(+0.97%) |
Jul 19, 2021 | 109.24 | 111.16 | 109.11 | 110.32 | 339,100 | -0.75(-0.68%) |
Jul 16, 2021 | 113.15 | 113.55 | 110.69 | 111.07 | 348,322 | -2.57(-2.26%) |
Jul 15, 2021 | 112.24 | 114.08 | 111.61 | 113.64 | 325,999 | +1.56(+1.39%) |
Jul 14, 2021 | 113.75 | 114.01 | 111.44 | 112.08 | 303,102 | +0.34(+0.30%) |
Jul 13, 2021 | 112.20 | 113.42 | 111.61 | 111.75 | 307,951 | +0.33(+0.29%) |
Jul 12, 2021 | 111.47 | 112.76 | 110.91 | 111.42 | 377,013 | -0.87(-0.77%) |
Jul 09, 2021 | 110.80 | 112.84 | 110.80 | 112.29 | 263,239 | +1.72(+1.56%) |
Jul 08, 2021 | 114.49 | 114.88 | 110.20 | 110.56 | 602,079 | -3.76(-3.29%) |
Jul 07, 2021 | 113.00 | 115.04 | 111.33 | 114.33 | 644,075 | +1.98(+1.76%) |
Jul 06, 2021 | 113.61 | 113.88 | 111.24 | 112.34 | 644,374 | -0.19(-0.17%) |
Jul 02, 2021 | 111.51 | 112.74 | 110.86 | 112.54 | 365,259 | +2.32(+2.10%) |