Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.15 | 111.20 | 104.21 | 104.34 | 109,618 | -4.00(-3.69%) |
Sep 29, 2021 | 107.19 | 109.70 | 106.65 | 108.34 | 59,082 | +2.53(+2.39%) |
Sep 28, 2021 | 109.75 | 109.75 | 104.75 | 105.80 | 152,015 | -5.80(-5.20%) |
Sep 27, 2021 | 115.74 | 115.74 | 110.86 | 111.60 | 257,838 | -5.05(-4.33%) |
Sep 24, 2021 | 117.54 | 118.65 | 115.89 | 116.65 | 67,190 | -1.45(-1.23%) |
Sep 23, 2021 | 116.30 | 120.08 | 116.30 | 118.10 | 366,979 | +2.73(+2.37%) |
Sep 22, 2021 | 116.06 | 117.18 | 113.91 | 115.37 | 60,381 | +0.04(+0.03%) |
Sep 21, 2021 | 116.06 | 118.45 | 115.09 | 115.33 | 44,801 | +0.78(+0.68%) |
Sep 20, 2021 | 113.99 | 117.30 | 111.40 | 114.55 | 98,716 | -3.53(-2.99%) |
Sep 17, 2021 | 117.28 | 118.36 | 116.06 | 118.09 | 40,099 | +0.16(+0.14%) |
Sep 16, 2021 | 119.15 | 119.86 | 115.50 | 117.92 | 55,488 | -0.83(-0.70%) |
Sep 15, 2021 | 116.53 | 120.27 | 115.43 | 118.76 | 77,851 | +2.36(+2.03%) |
Sep 14, 2021 | 118.08 | 118.70 | 115.96 | 116.40 | 46,363 | -0.17(-0.14%) |
Sep 13, 2021 | 120.59 | 120.59 | 114.73 | 116.56 | 121,581 | -2.21(-1.86%) |
Sep 10, 2021 | 123.54 | 123.62 | 118.71 | 118.78 | 133,056 | -3.32(-2.72%) |
Sep 09, 2021 | 125.84 | 126.41 | 121.88 | 122.10 | 75,860 | -4.31(-3.41%) |
Sep 08, 2021 | 125.90 | 127.13 | 125.01 | 126.41 | 40,127 | -0.34(-0.27%) |
Sep 07, 2021 | 128.16 | 128.16 | 124.26 | 126.75 | 83,863 | -2.19(-1.70%) |
Sep 03, 2021 | 128.35 | 129.41 | 126.36 | 128.94 | 42,203 | +0.45(+0.35%) |
Sep 02, 2021 | 125.46 | 128.49 | 125.46 | 128.49 | 82,917 | +4.04(+3.25%) |
Sep 01, 2021 | 125.30 | 125.30 | 121.09 | 124.45 | 87,039 | -0.10(-0.08%) |
Aug 31, 2021 | 125.14 | 126.78 | 123.16 | 124.55 | 90,307 | -0.38(-0.30%) |
Aug 30, 2021 | 122.79 | 126.34 | 122.59 | 124.93 | 108,446 | +2.26(+1.84%) |
Aug 27, 2021 | 124.12 | 125.13 | 122.27 | 122.66 | 55,272 | -0.75(-0.61%) |
Aug 26, 2021 | 125.02 | 125.59 | 122.67 | 123.41 | 55,669 | -1.52(-1.21%) |
Aug 25, 2021 | 125.59 | 125.59 | 123.34 | 124.93 | 68,711 | -0.92(-0.73%) |
Aug 24, 2021 | 127.11 | 127.21 | 124.87 | 125.85 | 87,381 | -1.38(-1.08%) |
Aug 23, 2021 | 129.21 | 129.45 | 127.16 | 127.23 | 127,049 | +0.11(+0.08%) |
Aug 20, 2021 | 125.38 | 128.21 | 124.31 | 127.12 | 72,212 | +2.07(+1.65%) |
Aug 19, 2021 | 120.84 | 126.86 | 120.79 | 125.05 | 112,064 | +1.59(+1.29%) |
Aug 18, 2021 | 128.91 | 129.09 | 123.19 | 123.46 | 119,771 | -5.55(-4.31%) |
Aug 17, 2021 | 123.84 | 129.14 | 123.84 | 129.01 | 146,618 | +4.18(+3.35%) |
Aug 16, 2021 | 120.49 | 124.84 | 119.35 | 124.84 | 71,127 | +4.30(+3.57%) |
Aug 13, 2021 | 119.15 | 120.73 | 118.93 | 120.54 | 58,816 | +2.06(+1.74%) |
Aug 12, 2021 | 116.19 | 118.69 | 116.06 | 118.48 | 81,008 | +2.65(+2.29%) |
Aug 11, 2021 | 119.82 | 120.13 | 115.46 | 115.83 | 60,170 | -3.56(-2.98%) |
Aug 10, 2021 | 120.27 | 120.95 | 117.89 | 119.38 | 44,263 | -0.67(-0.56%) |
Aug 09, 2021 | 119.03 | 120.71 | 119.03 | 120.05 | 51,254 | +1.30(+1.10%) |
Aug 06, 2021 | 118.87 | 118.99 | 116.59 | 118.75 | 37,792 | -0.32(-0.27%) |
Aug 05, 2021 | 120.65 | 120.65 | 116.50 | 119.07 | 73,276 | -1.67(-1.38%) |
Aug 04, 2021 | 120.87 | 122.86 | 120.30 | 120.74 | 75,809 | -1.43(-1.17%) |
Aug 03, 2021 | 117.92 | 122.21 | 117.33 | 122.17 | 79,981 | +4.88(+4.16%) |
Aug 02, 2021 | 118.19 | 118.55 | 116.03 | 117.29 | 104,186 | +0.66(+0.57%) |
Jul 30, 2021 | 116.00 | 117.97 | 115.47 | 116.63 | 33,105 | +0.23(+0.20%) |
Jul 29, 2021 | 116.80 | 116.83 | 115.49 | 116.40 | 48,249 | +0.68(+0.59%) |
Jul 28, 2021 | 114.13 | 116.55 | 113.13 | 115.72 | 41,107 | +1.43(+1.25%) |
Jul 27, 2021 | 112.38 | 114.35 | 111.61 | 114.29 | 35,926 | +1.50(+1.33%) |
Jul 26, 2021 | 114.25 | 114.99 | 111.69 | 112.80 | 54,060 | -2.24(-1.95%) |
Jul 23, 2021 | 112.50 | 115.30 | 112.32 | 115.04 | 65,229 | +3.91(+3.51%) |
Jul 22, 2021 | 109.09 | 111.16 | 108.49 | 111.14 | 49,452 | +2.28(+2.10%) |
Jul 21, 2021 | 109.74 | 109.74 | 105.32 | 108.85 | 47,072 | +0.49(+0.46%) |
Jul 20, 2021 | 105.60 | 109.92 | 105.60 | 108.36 | 70,986 | +4.03(+3.86%) |
Jul 19, 2021 | 105.54 | 107.14 | 101.83 | 104.33 | 111,964 | -3.53(-3.27%) |
Jul 16, 2021 | 107.55 | 109.07 | 106.85 | 107.85 | 53,190 | +0.62(+0.58%) |
Jul 15, 2021 | 106.45 | 107.71 | 105.13 | 107.23 | 63,527 | -0.84(-0.78%) |
Jul 14, 2021 | 109.41 | 109.41 | 107.62 | 108.08 | 35,505 | -0.53(-0.48%) |
Jul 13, 2021 | 108.47 | 109.59 | 107.77 | 108.60 | 68,441 | -0.28(-0.26%) |
Jul 12, 2021 | 108.16 | 110.33 | 108.15 | 108.88 | 36,016 | +0.69(+0.64%) |
Jul 09, 2021 | 108.09 | 109.23 | 107.58 | 108.19 | 55,790 | +1.12(+1.04%) |
Jul 08, 2021 | 105.57 | 107.28 | 104.27 | 107.08 | 96,919 | -1.62(-1.49%) |
Jul 07, 2021 | 106.89 | 108.81 | 105.72 | 108.70 | 39,299 | +1.98(+1.86%) |
Jul 06, 2021 | 106.51 | 106.75 | 104.63 | 106.72 | 50,489 | -0.34(-0.32%) |
Jul 02, 2021 | 104.63 | 107.46 | 104.06 | 107.06 | 53,860 | +2.83(+2.71%) |