Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.20 | 101.60 | 100.24 | 100.18 | 343,655 | -0.43(-0.42%) |
Sep 29, 2021 | 101.56 | 101.91 | 100.45 | 100.60 | 471,275 | -0.50(-0.50%) |
Sep 28, 2021 | 103.12 | 103.29 | 101.02 | 101.11 | 1,113,852 | -3.49(-3.34%) |
Sep 27, 2021 | 104.67 | 104.91 | 103.87 | 104.60 | 698,330 | -1.08(-1.02%) |
Sep 24, 2021 | 104.79 | 105.80 | 104.71 | 105.68 | 180,673 | +0.28(+0.27%) |
Sep 23, 2021 | 104.83 | 105.67 | 104.44 | 105.40 | 256,798 | +1.13(+1.08%) |
Sep 22, 2021 | 103.49 | 104.67 | 103.09 | 104.27 | 301,933 | +1.14(+1.10%) |
Sep 21, 2021 | 103.57 | 103.89 | 102.72 | 103.13 | 359,776 | +0.21(+0.20%) |
Sep 20, 2021 | 103.16 | 103.83 | 101.53 | 102.93 | 561,828 | -2.08(-1.98%) |
Sep 17, 2021 | 106.35 | 106.35 | 104.78 | 105.00 | 611,617 | -1.51(-1.42%) |
Sep 16, 2021 | 106.00 | 106.64 | 105.39 | 106.52 | 206,817 | +0.13(+0.12%) |
Sep 15, 2021 | 105.70 | 106.50 | 105.02 | 106.39 | 587,685 | +0.91(+0.86%) |
Sep 14, 2021 | 105.97 | 106.19 | 105.18 | 105.48 | 747,916 | -0.01(-0.01%) |
Sep 13, 2021 | 106.17 | 106.43 | 104.85 | 105.49 | 273,432 | +0.00(+0.00%) |
Sep 10, 2021 | 107.10 | 107.41 | 105.37 | 105.49 | 331,720 | -0.97(-0.91%) |
Sep 09, 2021 | 106.84 | 107.21 | 106.42 | 106.46 | 246,345 | -0.30(-0.28%) |
Sep 08, 2021 | 107.44 | 107.44 | 106.11 | 106.75 | 531,475 | -0.80(-0.74%) |
Sep 07, 2021 | 107.70 | 107.70 | 107.03 | 107.55 | 390,827 | -0.05(-0.05%) |
Sep 03, 2021 | 106.95 | 107.79 | 106.91 | 107.60 | 173,772 | +0.53(+0.50%) |
Sep 02, 2021 | 107.44 | 107.53 | 106.62 | 107.07 | 690,644 | +0.02(+0.02%) |
Sep 01, 2021 | 107.33 | 107.91 | 107.01 | 107.05 | 513,542 | +0.06(+0.06%) |
Aug 31, 2021 | 107.67 | 107.67 | 106.71 | 106.99 | 1,136,923 | -0.64(-0.60%) |
Aug 30, 2021 | 106.80 | 107.77 | 106.80 | 107.63 | 464,056 | +1.19(+1.11%) |
Aug 27, 2021 | 105.37 | 106.56 | 105.23 | 106.45 | 612,285 | +1.31(+1.25%) |
Aug 26, 2021 | 105.64 | 106.01 | 105.12 | 105.13 | 853,760 | -0.58(-0.55%) |
Aug 25, 2021 | 105.80 | 106.08 | 105.44 | 105.71 | 865,620 | +0.14(+0.13%) |
Aug 24, 2021 | 105.55 | 105.84 | 105.40 | 105.58 | 468,288 | +0.26(+0.24%) |
Aug 23, 2021 | 104.05 | 105.47 | 104.05 | 105.32 | 554,544 | +1.59(+1.53%) |
Aug 20, 2021 | 102.77 | 103.84 | 102.67 | 103.73 | 208,949 | +1.41(+1.38%) |
Aug 19, 2021 | 100.81 | 102.79 | 100.63 | 102.31 | 305,665 | +0.81(+0.80%) |
Aug 18, 2021 | 102.51 | 102.94 | 101.38 | 101.50 | 184,915 | -1.21(-1.17%) |
Aug 17, 2021 | 103.10 | 103.29 | 102.11 | 102.71 | 191,999 | -1.08(-1.04%) |
Aug 16, 2021 | 103.33 | 103.80 | 102.22 | 103.79 | 396,168 | +0.13(+0.12%) |
Aug 13, 2021 | 103.22 | 103.72 | 103.05 | 103.66 | 164,765 | +0.47(+0.46%) |
Aug 12, 2021 | 102.30 | 103.23 | 102.01 | 103.18 | 330,137 | +0.73(+0.71%) |
Aug 11, 2021 | 102.90 | 103.03 | 101.88 | 102.45 | 176,838 | -0.08(-0.08%) |
Aug 10, 2021 | 103.50 | 103.71 | 102.29 | 102.53 | 269,343 | -0.76(-0.74%) |
Aug 09, 2021 | 103.48 | 103.57 | 102.98 | 103.29 | 366,442 | -0.12(-0.12%) |
Aug 06, 2021 | 103.36 | 103.62 | 103.03 | 103.41 | 424,018 | -0.37(-0.35%) |
Aug 05, 2021 | 103.43 | 103.78 | 103.06 | 103.78 | 268,100 | +0.50(+0.48%) |
Aug 04, 2021 | 102.86 | 103.47 | 102.55 | 103.28 | 242,538 | +0.44(+0.42%) |
Aug 03, 2021 | 102.33 | 102.87 | 101.63 | 102.85 | 651,691 | +0.72(+0.71%) |
Aug 02, 2021 | 102.61 | 102.76 | 101.77 | 102.13 | 1,017,990 | +0.11(+0.11%) |
Jul 30, 2021 | 101.46 | 102.20 | 101.46 | 102.02 | 437,582 | -0.21(-0.20%) |
Jul 29, 2021 | 101.80 | 102.62 | 101.80 | 102.22 | 333,108 | +0.28(+0.27%) |
Jul 28, 2021 | 101.91 | 102.44 | 100.89 | 101.95 | 347,762 | +0.44(+0.44%) |
Jul 27, 2021 | 102.68 | 102.77 | 100.14 | 101.50 | 429,391 | -1.28(-1.24%) |
Jul 26, 2021 | 102.47 | 102.88 | 102.12 | 102.78 | 929,497 | +0.07(+0.07%) |
Jul 23, 2021 | 101.90 | 102.76 | 101.53 | 102.71 | 1,239,408 | +1.46(+1.44%) |
Jul 22, 2021 | 100.63 | 101.28 | 100.63 | 101.25 | 176,910 | +0.85(+0.85%) |
Jul 21, 2021 | 99.34 | 100.40 | 99.18 | 100.40 | 549,597 | +1.04(+1.05%) |
Jul 20, 2021 | 98.37 | 99.90 | 97.70 | 99.36 | 345,634 | +1.49(+1.53%) |
Jul 19, 2021 | 97.65 | 98.09 | 97.15 | 97.86 | 423,543 | -0.92(-0.93%) |
Jul 16, 2021 | 100.03 | 100.35 | 98.70 | 98.78 | 252,833 | -0.90(-0.90%) |
Jul 15, 2021 | 100.71 | 100.71 | 99.09 | 99.68 | 635,463 | -1.06(-1.05%) |
Jul 14, 2021 | 101.36 | 101.61 | 100.42 | 100.74 | 448,953 | +0.26(+0.26%) |
Jul 13, 2021 | 100.22 | 101.23 | 100.01 | 100.48 | 262,266 | +0.15(+0.15%) |
Jul 12, 2021 | 100.66 | 100.82 | 99.91 | 100.34 | 2,344,531 | +0.10(+0.10%) |
Jul 09, 2021 | 99.30 | 100.34 | 99.14 | 100.24 | 151,817 | +0.83(+0.83%) |
Jul 08, 2021 | 98.65 | 99.78 | 98.21 | 99.41 | 719,496 | -0.96(-0.96%) |
Jul 07, 2021 | 100.85 | 100.85 | 99.75 | 100.37 | 310,651 | +0.22(+0.22%) |
Jul 06, 2021 | 99.88 | 100.53 | 99.09 | 100.15 | 573,587 | +0.51(+0.52%) |
Jul 02, 2021 | 98.86 | 99.70 | 98.86 | 99.63 | 831,203 | +1.29(+1.31%) |