Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.15 | 94.86 | 92.20 | 92.47 | 500,735 | -1.05(-1.12%) |
Sep 29, 2021 | 94.85 | 95.08 | 93.15 | 93.51 | 551,170 | -1.34(-1.41%) |
Sep 28, 2021 | 94.56 | 96.10 | 94.12 | 94.85 | 321,575 | -0.75(-0.79%) |
Sep 27, 2021 | 97.17 | 98.58 | 95.44 | 95.61 | 360,118 | -1.15(-1.19%) |
Sep 24, 2021 | 96.60 | 97.78 | 96.16 | 96.75 | 256,524 | -0.31(-0.32%) |
Sep 23, 2021 | 98.79 | 98.96 | 96.74 | 97.06 | 331,808 | -2.34(-2.35%) |
Sep 22, 2021 | 100.52 | 102.08 | 99.19 | 99.40 | 346,520 | -0.87(-0.87%) |
Sep 21, 2021 | 101.71 | 102.08 | 100.14 | 100.27 | 260,238 | -0.58(-0.57%) |
Sep 20, 2021 | 100.39 | 101.17 | 99.53 | 100.85 | 348,657 | -0.12(-0.11%) |
Sep 17, 2021 | 101.34 | 101.46 | 99.97 | 100.96 | 867,308 | -0.78(-0.77%) |
Sep 16, 2021 | 104.25 | 104.67 | 100.81 | 101.75 | 349,691 | -4.52(-4.25%) |
Sep 15, 2021 | 104.83 | 106.48 | 104.64 | 106.26 | 271,310 | +0.77(+0.73%) |
Sep 14, 2021 | 106.63 | 107.11 | 105.21 | 105.49 | 210,033 | -0.34(-0.32%) |
Sep 13, 2021 | 105.47 | 107.15 | 104.71 | 105.83 | 295,778 | +0.94(+0.89%) |
Sep 10, 2021 | 106.17 | 106.64 | 104.83 | 104.89 | 281,674 | -1.40(-1.32%) |
Sep 09, 2021 | 107.38 | 107.46 | 105.56 | 106.29 | 217,332 | -0.79(-0.74%) |
Sep 08, 2021 | 107.42 | 108.88 | 106.23 | 107.08 | 306,481 | +0.42(+0.39%) |
Sep 07, 2021 | 107.74 | 108.32 | 106.46 | 106.67 | 275,947 | -2.29(-2.10%) |
Sep 03, 2021 | 108.45 | 109.72 | 108.03 | 108.96 | 237,764 | +1.44(+1.34%) |
Sep 02, 2021 | 107.04 | 107.61 | 105.57 | 107.52 | 336,103 | +0.68(+0.63%) |
Sep 01, 2021 | 107.67 | 108.11 | 105.76 | 106.84 | 282,872 | -0.63(-0.58%) |
Aug 31, 2021 | 107.12 | 107.90 | 106.78 | 107.47 | 275,499 | +0.28(+0.26%) |
Aug 30, 2021 | 108.74 | 108.92 | 106.62 | 107.19 | 264,440 | -1.53(-1.41%) |
Aug 27, 2021 | 105.61 | 109.12 | 105.18 | 108.72 | 286,260 | +3.23(+3.07%) |
Aug 26, 2021 | 105.46 | 106.83 | 104.88 | 105.49 | 306,000 | -0.58(-0.55%) |
Aug 25, 2021 | 106.57 | 106.97 | 104.99 | 106.07 | 196,479 | -1.35(-1.26%) |
Aug 24, 2021 | 108.69 | 109.28 | 107.21 | 107.42 | 215,629 | -0.79(-0.73%) |
Aug 23, 2021 | 106.78 | 108.74 | 105.71 | 108.21 | 298,228 | +3.32(+3.17%) |
Aug 20, 2021 | 105.40 | 106.67 | 104.74 | 104.89 | 348,853 | -0.98(-0.93%) |
Aug 19, 2021 | 106.19 | 107.59 | 104.59 | 105.88 | 318,907 | -0.50(-0.47%) |
Aug 18, 2021 | 109.76 | 109.76 | 106.34 | 106.38 | 376,190 | -3.13(-2.86%) |
Aug 17, 2021 | 109.94 | 110.83 | 108.63 | 109.51 | 317,442 | -1.08(-0.98%) |
Aug 16, 2021 | 112.15 | 112.33 | 110.50 | 110.59 | 260,971 | -1.47(-1.31%) |
Aug 13, 2021 | 110.71 | 112.20 | 110.14 | 112.06 | 253,029 | +2.15(+1.96%) |
Aug 12, 2021 | 111.14 | 112.23 | 107.38 | 109.90 | 473,172 | -1.05(-0.95%) |
Aug 11, 2021 | 110.34 | 111.85 | 110.11 | 110.95 | 347,727 | +2.06(+1.89%) |
Aug 10, 2021 | 110.12 | 110.57 | 108.59 | 108.90 | 256,303 | -1.33(-1.21%) |
Aug 09, 2021 | 110.62 | 111.44 | 109.71 | 110.23 | 247,375 | -1.81(-1.61%) |
Aug 06, 2021 | 111.39 | 112.47 | 110.15 | 112.04 | 337,697 | -0.74(-0.66%) |
Aug 05, 2021 | 114.34 | 114.50 | 112.51 | 112.78 | 213,622 | -1.67(-1.46%) |
Aug 04, 2021 | 117.71 | 118.03 | 114.33 | 114.45 | 290,943 | -2.33(-1.99%) |
Aug 03, 2021 | 116.22 | 117.49 | 115.66 | 116.78 | 204,245 | +0.66(+0.57%) |
Aug 02, 2021 | 117.26 | 117.26 | 115.45 | 116.12 | 167,543 | -1.19(-1.01%) |
Jul 30, 2021 | 116.77 | 118.36 | 116.53 | 117.31 | 234,022 | +0.03(+0.02%) |
Jul 29, 2021 | 116.27 | 118.29 | 116.17 | 117.28 | 276,923 | +2.70(+2.36%) |
Jul 28, 2021 | 113.32 | 114.69 | 112.88 | 114.58 | 293,032 | +0.76(+0.67%) |
Jul 27, 2021 | 113.23 | 114.22 | 112.79 | 113.81 | 230,159 | +0.62(+0.55%) |
Jul 26, 2021 | 112.60 | 113.96 | 112.51 | 113.19 | 287,651 | +0.78(+0.70%) |
Jul 23, 2021 | 111.70 | 112.75 | 110.71 | 112.41 | 164,546 | +0.42(+0.38%) |
Jul 22, 2021 | 111.84 | 112.94 | 110.54 | 111.99 | 187,186 | -0.30(-0.27%) |
Jul 21, 2021 | 110.49 | 112.91 | 110.49 | 112.29 | 282,671 | +0.55(+0.49%) |
Jul 20, 2021 | 111.41 | 113.41 | 110.91 | 111.74 | 552,065 | +1.07(+0.97%) |
Jul 19, 2021 | 109.57 | 111.50 | 109.45 | 110.67 | 338,052 | -0.75(-0.68%) |
Jul 16, 2021 | 113.50 | 113.90 | 111.03 | 111.42 | 347,245 | -2.58(-2.26%) |
Jul 15, 2021 | 112.59 | 114.43 | 111.96 | 114.00 | 324,992 | +1.56(+1.39%) |
Jul 14, 2021 | 114.10 | 114.36 | 111.78 | 112.43 | 302,165 | +0.34(+0.30%) |
Jul 13, 2021 | 112.55 | 113.77 | 111.96 | 112.09 | 306,999 | +0.33(+0.29%) |
Jul 12, 2021 | 111.81 | 113.11 | 111.25 | 111.77 | 375,848 | -0.87(-0.77%) |
Jul 09, 2021 | 111.14 | 113.19 | 111.14 | 112.63 | 262,425 | +1.73(+1.56%) |
Jul 08, 2021 | 114.84 | 115.23 | 110.54 | 110.91 | 600,219 | -3.77(-3.29%) |
Jul 07, 2021 | 113.35 | 115.39 | 111.68 | 114.68 | 642,084 | +1.99(+1.76%) |
Jul 06, 2021 | 113.97 | 114.24 | 111.58 | 112.69 | 642,383 | -0.19(-0.17%) |
Jul 02, 2021 | 111.85 | 113.09 | 111.21 | 112.89 | 364,130 | +2.33(+2.10%) |