Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.66 | 107.85 | 104.52 | 105.01 | 5,154,355 | -2.33(-2.17%) |
Sep 29, 2021 | 108.19 | 108.56 | 106.46 | 107.34 | 2,696,714 | +0.67(+0.63%) |
Sep 28, 2021 | 108.44 | 108.68 | 104.21 | 106.67 | 5,268,777 | -4.66(-4.18%) |
Sep 27, 2021 | 112.18 | 112.60 | 109.78 | 111.33 | 3,695,746 | -1.59(-1.41%) |
Sep 24, 2021 | 112.95 | 113.84 | 111.62 | 112.92 | 3,452,034 | -1.80(-1.57%) |
Sep 23, 2021 | 115.21 | 116.83 | 113.85 | 114.71 | 4,041,740 | +1.15(+1.01%) |
Sep 22, 2021 | 115.24 | 116.12 | 112.69 | 113.57 | 4,955,462 | -1.58(-1.37%) |
Sep 21, 2021 | 113.34 | 117.09 | 113.30 | 115.15 | 6,481,075 | +3.26(+2.91%) |
Sep 20, 2021 | 116.04 | 116.29 | 109.60 | 111.89 | 11,844,425 | -8.73(-7.24%) |
Sep 17, 2021 | 122.20 | 123.56 | 120.58 | 120.62 | 18,964,750 | -1.27(-1.04%) |
Sep 16, 2021 | 121.40 | 122.53 | 119.57 | 121.89 | 4,126,363 | +0.40(+0.33%) |
Sep 15, 2021 | 117.92 | 122.24 | 117.52 | 121.49 | 4,846,039 | +3.61(+3.06%) |
Sep 14, 2021 | 117.34 | 119.44 | 116.84 | 117.88 | 3,853,702 | +1.26(+1.08%) |
Sep 13, 2021 | 117.12 | 117.64 | 114.64 | 116.63 | 2,923,393 | +0.42(+0.36%) |
Sep 10, 2021 | 117.67 | 117.77 | 115.36 | 116.20 | 2,380,670 | -0.61(-0.52%) |
Sep 09, 2021 | 115.93 | 118.14 | 115.34 | 116.81 | 2,447,455 | +0.99(+0.86%) |
Sep 08, 2021 | 114.27 | 116.17 | 114.12 | 115.81 | 2,617,130 | +1.12(+0.98%) |
Sep 07, 2021 | 116.17 | 116.43 | 113.77 | 114.70 | 3,613,248 | -1.74(-1.50%) |
Sep 03, 2021 | 116.17 | 118.04 | 115.79 | 116.44 | 3,066,702 | +0.61(+0.53%) |
Sep 02, 2021 | 115.72 | 116.84 | 115.24 | 115.82 | 3,704,998 | +0.72(+0.63%) |
Sep 01, 2021 | 113.57 | 116.02 | 113.26 | 115.10 | 4,261,632 | +1.62(+1.42%) |
Aug 31, 2021 | 112.37 | 113.58 | 110.82 | 113.49 | 3,372,258 | +1.19(+1.06%) |
Aug 30, 2021 | 112.73 | 114.07 | 112.29 | 112.30 | 3,283,322 | +0.17(+0.15%) |
Aug 27, 2021 | 110.34 | 112.54 | 110.33 | 112.12 | 3,700,747 | +2.11(+1.92%) |
Aug 26, 2021 | 108.28 | 111.13 | 107.86 | 110.01 | 3,568,254 | +2.13(+1.97%) |
Aug 25, 2021 | 106.78 | 108.50 | 106.70 | 107.88 | 3,223,962 | +1.31(+1.23%) |
Aug 24, 2021 | 104.70 | 106.73 | 104.70 | 106.57 | 2,840,026 | +2.08(+1.99%) |
Aug 23, 2021 | 102.52 | 105.06 | 102.52 | 104.50 | 3,174,363 | +2.23(+2.18%) |
Aug 20, 2021 | 100.10 | 102.49 | 99.95 | 102.27 | 2,260,606 | +2.64(+2.66%) |
Aug 19, 2021 | 98.84 | 100.92 | 97.82 | 99.62 | 3,207,712 | -0.96(-0.95%) |
Aug 18, 2021 | 101.42 | 101.85 | 100.56 | 100.58 | 2,015,375 | -1.25(-1.22%) |
Aug 17, 2021 | 103.00 | 103.45 | 101.24 | 101.82 | 2,031,081 | -1.76(-1.70%) |
Aug 16, 2021 | 103.18 | 104.07 | 102.06 | 103.58 | 2,497,795 | -0.04(-0.04%) |
Aug 13, 2021 | 102.52 | 103.85 | 102.45 | 103.62 | 2,816,323 | +1.17(+1.15%) |
Aug 12, 2021 | 102.83 | 103.03 | 102.02 | 102.45 | 3,355,913 | -0.87(-0.84%) |
Aug 11, 2021 | 103.80 | 103.82 | 102.28 | 103.31 | 3,396,014 | +0.58(+0.56%) |
Aug 10, 2021 | 103.42 | 103.92 | 102.55 | 102.74 | 2,945,511 | -0.38(-0.37%) |
Aug 09, 2021 | 103.44 | 103.67 | 102.36 | 103.11 | 2,572,067 | -0.05(-0.04%) |
Aug 06, 2021 | 104.39 | 104.79 | 102.22 | 103.16 | 5,198,650 | -1.27(-1.22%) |
Aug 05, 2021 | 105.81 | 106.19 | 103.82 | 104.43 | 3,631,331 | -0.95(-0.90%) |
Aug 04, 2021 | 103.83 | 105.58 | 103.40 | 105.38 | 2,473,421 | +1.44(+1.38%) |
Aug 03, 2021 | 104.35 | 104.63 | 102.85 | 103.95 | 2,973,734 | -0.03(-0.03%) |
Aug 02, 2021 | 104.79 | 105.52 | 103.91 | 103.97 | 2,711,886 | -0.07(-0.07%) |
Jul 30, 2021 | 104.34 | 104.76 | 103.59 | 104.05 | 3,287,706 | -0.66(-0.63%) |
Jul 29, 2021 | 102.86 | 105.11 | 102.73 | 104.70 | 3,202,299 | +2.10(+2.05%) |
Jul 28, 2021 | 102.42 | 103.13 | 100.81 | 102.60 | 3,638,236 | +0.13(+0.13%) |
Jul 27, 2021 | 101.30 | 102.71 | 100.77 | 102.47 | 3,941,419 | +0.83(+0.81%) |
Jul 26, 2021 | 99.59 | 101.80 | 99.59 | 101.64 | 3,863,010 | +1.79(+1.79%) |
Jul 23, 2021 | 100.40 | 101.51 | 99.02 | 99.86 | 4,442,863 | +1.05(+1.06%) |
Jul 22, 2021 | 97.18 | 99.61 | 96.38 | 98.81 | 6,256,492 | +3.89(+4.10%) |
Jul 21, 2021 | 93.54 | 95.23 | 93.42 | 94.92 | 4,030,776 | +1.75(+1.88%) |
Jul 20, 2021 | 89.91 | 93.72 | 89.72 | 93.17 | 4,754,745 | +3.69(+4.12%) |
Jul 19, 2021 | 90.22 | 90.39 | 89.08 | 89.48 | 3,499,902 | -2.22(-2.42%) |
Jul 16, 2021 | 91.46 | 92.63 | 91.25 | 91.69 | 3,878,694 | -0.27(-0.29%) |
Jul 15, 2021 | 90.64 | 92.31 | 89.90 | 91.96 | 5,186,117 | +3.45(+3.90%) |
Jul 14, 2021 | 89.94 | 90.35 | 88.39 | 88.51 | 2,483,053 | -1.06(-1.18%) |
Jul 13, 2021 | 91.64 | 91.74 | 89.47 | 89.57 | 2,707,052 | -1.88(-2.06%) |
Jul 12, 2021 | 90.05 | 91.50 | 89.55 | 91.45 | 4,424,307 | +1.97(+2.21%) |
Jul 09, 2021 | 88.37 | 89.49 | 88.08 | 89.48 | 2,311,260 | +1.32(+1.50%) |
Jul 08, 2021 | 87.42 | 89.34 | 86.63 | 88.16 | 3,701,165 | -0.56(-0.63%) |
Jul 07, 2021 | 87.52 | 88.87 | 87.41 | 88.72 | 3,174,092 | +1.20(+1.37%) |
Jul 06, 2021 | 87.69 | 87.87 | 86.62 | 87.51 | 3,556,064 | -0.10(-0.11%) |
Jul 02, 2021 | 87.65 | 87.92 | 87.02 | 87.61 | 2,323,142 | +0.48(+0.56%) |