Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.96 | 102.23 | 99.25 | 99.31 | 675,211 | -2.28(-2.25%) |
Sep 29, 2021 | 102.64 | 102.64 | 101.48 | 101.59 | 659,219 | -0.75(-0.73%) |
Sep 28, 2021 | 103.71 | 105.56 | 102.00 | 102.34 | 775,548 | -1.34(-1.29%) |
Sep 27, 2021 | 101.06 | 104.16 | 101.06 | 103.68 | 725,490 | +2.97(+2.95%) |
Sep 24, 2021 | 100.49 | 101.94 | 100.49 | 100.71 | 745,100 | -0.05(-0.05%) |
Sep 23, 2021 | 99.37 | 101.51 | 99.06 | 100.76 | 599,177 | +2.72(+2.77%) |
Sep 22, 2021 | 97.46 | 99.08 | 97.16 | 98.04 | 783,529 | +1.77(+1.84%) |
Sep 21, 2021 | 97.89 | 98.34 | 96.12 | 96.27 | 770,013 | -1.25(-1.28%) |
Sep 20, 2021 | 97.53 | 98.40 | 96.03 | 97.52 | 1,086,233 | -2.15(-2.15%) |
Sep 17, 2021 | 99.33 | 101.47 | 98.80 | 99.67 | 1,424,096 | -1.24(-1.23%) |
Sep 16, 2021 | 102.95 | 103.36 | 100.35 | 100.91 | 727,601 | -1.08(-1.06%) |
Sep 15, 2021 | 102.31 | 102.88 | 101.37 | 101.99 | 1,036,303 | +0.54(+0.54%) |
Sep 14, 2021 | 105.43 | 105.43 | 100.62 | 101.45 | 1,245,300 | -3.32(-3.17%) |
Sep 13, 2021 | 104.61 | 106.10 | 103.91 | 104.76 | 1,092,350 | +1.09(+1.05%) |
Sep 10, 2021 | 105.94 | 105.55 | 103.12 | 103.68 | 872,921 | -1.87(-1.77%) |
Sep 09, 2021 | 104.56 | 106.72 | 104.47 | 105.55 | 577,177 | +0.62(+0.59%) |
Sep 08, 2021 | 105.28 | 106.64 | 104.54 | 104.93 | 685,341 | -0.75(-0.71%) |
Sep 07, 2021 | 107.58 | 107.58 | 105.62 | 105.68 | 647,488 | -1.76(-1.64%) |
Sep 03, 2021 | 107.87 | 108.12 | 107.08 | 107.44 | 548,664 | -0.50(-0.47%) |
Sep 02, 2021 | 107.45 | 107.99 | 106.92 | 107.94 | 735,714 | +0.90(+0.84%) |
Sep 01, 2021 | 108.29 | 108.66 | 106.34 | 107.04 | 791,658 | -1.46(-1.35%) |
Aug 31, 2021 | 108.08 | 108.75 | 107.67 | 108.51 | 796,296 | +0.42(+0.39%) |
Aug 30, 2021 | 111.14 | 111.46 | 108.07 | 108.09 | 553,942 | -2.72(-2.45%) |
Aug 27, 2021 | 108.80 | 110.87 | 108.80 | 110.81 | 855,598 | +2.06(+1.89%) |
Aug 26, 2021 | 109.40 | 109.86 | 108.73 | 108.75 | 502,479 | -0.58(-0.53%) |
Aug 25, 2021 | 107.47 | 109.84 | 107.09 | 109.32 | 520,069 | +2.21(+2.06%) |
Aug 24, 2021 | 106.70 | 107.64 | 106.67 | 107.12 | 500,874 | +0.66(+0.62%) |
Aug 23, 2021 | 105.23 | 106.99 | 104.71 | 106.46 | 524,276 | +1.54(+1.47%) |
Aug 20, 2021 | 104.19 | 105.02 | 103.67 | 104.92 | 505,307 | +0.95(+0.92%) |
Aug 19, 2021 | 103.62 | 105.08 | 103.12 | 103.97 | 658,061 | -0.78(-0.74%) |
Aug 18, 2021 | 104.69 | 106.69 | 104.40 | 104.75 | 705,262 | -0.59(-0.56%) |
Aug 17, 2021 | 105.62 | 106.32 | 104.37 | 105.34 | 509,667 | -1.17(-1.10%) |
Aug 16, 2021 | 105.78 | 106.70 | 104.89 | 106.51 | 461,256 | -0.03(-0.03%) |
Aug 13, 2021 | 107.91 | 107.91 | 106.33 | 106.54 | 450,133 | -1.04(-0.97%) |
Aug 12, 2021 | 107.95 | 107.97 | 106.89 | 107.58 | 702,790 | +0.20(+0.19%) |
Aug 11, 2021 | 106.37 | 107.60 | 105.41 | 107.38 | 1,097,880 | +1.48(+1.40%) |
Aug 10, 2021 | 105.29 | 106.28 | 104.61 | 105.90 | 1,057,587 | +0.65(+0.62%) |
Aug 09, 2021 | 105.10 | 105.95 | 104.30 | 105.25 | 739,668 | -0.38(-0.36%) |
Aug 06, 2021 | 103.73 | 106.04 | 103.69 | 105.62 | 665,378 | +2.87(+2.80%) |
Aug 05, 2021 | 102.06 | 102.81 | 102.00 | 102.75 | 624,687 | +0.95(+0.94%) |
Aug 04, 2021 | 102.54 | 102.62 | 101.69 | 101.80 | 583,911 | -1.36(-1.31%) |
Aug 03, 2021 | 102.97 | 103.28 | 100.66 | 103.15 | 1,025,905 | +0.67(+0.65%) |
Aug 02, 2021 | 104.17 | 105.83 | 102.43 | 102.48 | 612,331 | -0.83(-0.81%) |
Jul 30, 2021 | 103.54 | 103.97 | 102.93 | 103.32 | 797,017 | -0.70(-0.67%) |
Jul 29, 2021 | 103.11 | 104.83 | 102.30 | 104.01 | 552,518 | +1.62(+1.58%) |
Jul 28, 2021 | 103.41 | 103.44 | 101.77 | 102.39 | 682,923 | -0.35(-0.34%) |
Jul 27, 2021 | 102.09 | 103.90 | 101.01 | 102.74 | 890,539 | -0.26(-0.25%) |
Jul 26, 2021 | 101.91 | 103.20 | 101.91 | 103.00 | 499,356 | +0.92(+0.91%) |
Jul 23, 2021 | 102.34 | 102.72 | 101.05 | 102.07 | 659,975 | +0.60(+0.60%) |
Jul 22, 2021 | 102.99 | 103.94 | 100.92 | 101.47 | 696,038 | -2.54(-2.44%) |
Jul 21, 2021 | 103.67 | 104.99 | 102.47 | 104.00 | 909,144 | +1.65(+1.61%) |
Jul 20, 2021 | 99.12 | 103.34 | 98.57 | 102.36 | 1,082,368 | +3.52(+3.56%) |
Jul 19, 2021 | 101.61 | 101.65 | 98.18 | 98.84 | 1,133,042 | -4.75(-4.59%) |
Jul 16, 2021 | 104.46 | 104.56 | 103.05 | 103.59 | 717,135 | -0.66(-0.63%) |
Jul 15, 2021 | 103.05 | 105.20 | 102.50 | 104.25 | 976,712 | +0.50(+0.48%) |
Jul 14, 2021 | 105.28 | 106.02 | 103.07 | 103.75 | 951,580 | -1.35(-1.29%) |
Jul 13, 2021 | 106.22 | 106.42 | 104.82 | 105.10 | 471,180 | -1.37(-1.29%) |
Jul 12, 2021 | 105.31 | 106.98 | 104.55 | 106.48 | 535,519 | +0.69(+0.65%) |
Jul 09, 2021 | 103.73 | 106.15 | 103.68 | 105.79 | 863,538 | +3.63(+3.56%) |
Jul 08, 2021 | 102.81 | 103.02 | 101.22 | 102.16 | 919,376 | -2.25(-2.16%) |
Jul 07, 2021 | 104.29 | 104.73 | 102.78 | 104.41 | 695,443 | -0.30(-0.29%) |
Jul 06, 2021 | 106.68 | 106.87 | 104.00 | 104.71 | 937,450 | -2.16(-2.02%) |
Jul 02, 2021 | 106.66 | 107.03 | 105.69 | 106.87 | 508,210 | +0.38(+0.35%) |