Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.04 | 107.23 | 103.92 | 104.40 | 5,184,292 | -2.32(-2.17%) |
Sep 29, 2021 | 107.56 | 107.94 | 105.85 | 106.72 | 2,712,377 | +0.66(+0.63%) |
Sep 28, 2021 | 107.81 | 108.06 | 103.61 | 106.06 | 5,299,379 | -4.63(-4.18%) |
Sep 27, 2021 | 111.53 | 111.95 | 109.15 | 110.69 | 3,717,211 | -1.58(-1.41%) |
Sep 24, 2021 | 112.30 | 113.18 | 110.97 | 112.27 | 3,472,084 | -1.79(-1.57%) |
Sep 23, 2021 | 114.55 | 116.16 | 113.19 | 114.05 | 4,065,215 | +1.14(+1.01%) |
Sep 22, 2021 | 114.57 | 115.45 | 112.04 | 112.91 | 4,984,244 | -1.57(-1.37%) |
Sep 21, 2021 | 112.69 | 116.41 | 112.64 | 114.48 | 6,518,718 | +3.24(+2.91%) |
Sep 20, 2021 | 115.37 | 115.62 | 108.96 | 111.24 | 11,913,220 | -8.68(-7.24%) |
Sep 17, 2021 | 121.50 | 122.84 | 119.88 | 119.92 | 19,074,900 | -1.27(-1.04%) |
Sep 16, 2021 | 120.70 | 121.82 | 118.88 | 121.19 | 4,150,330 | +0.40(+0.33%) |
Sep 15, 2021 | 117.24 | 121.54 | 116.84 | 120.79 | 4,874,186 | +3.59(+3.06%) |
Sep 14, 2021 | 116.66 | 118.75 | 116.17 | 117.20 | 3,876,085 | +1.25(+1.08%) |
Sep 13, 2021 | 116.45 | 116.97 | 113.98 | 115.95 | 2,940,372 | +0.42(+0.37%) |
Sep 10, 2021 | 116.99 | 117.08 | 114.70 | 115.53 | 2,394,498 | -0.60(-0.52%) |
Sep 09, 2021 | 115.26 | 117.46 | 114.67 | 116.13 | 2,461,670 | +0.99(+0.86%) |
Sep 08, 2021 | 113.61 | 115.50 | 113.46 | 115.15 | 2,632,331 | +1.11(+0.98%) |
Sep 07, 2021 | 115.50 | 115.76 | 113.11 | 114.03 | 3,634,234 | -1.73(-1.50%) |
Sep 03, 2021 | 115.50 | 117.36 | 115.12 | 115.77 | 3,084,514 | +0.61(+0.53%) |
Sep 02, 2021 | 115.05 | 116.17 | 114.57 | 115.16 | 3,726,517 | +0.72(+0.63%) |
Sep 01, 2021 | 112.91 | 115.35 | 112.61 | 114.44 | 4,286,384 | +1.61(+1.42%) |
Aug 31, 2021 | 111.72 | 112.92 | 110.18 | 112.83 | 3,391,845 | +1.19(+1.06%) |
Aug 30, 2021 | 112.08 | 113.41 | 111.64 | 111.65 | 3,302,392 | +0.17(+0.15%) |
Aug 27, 2021 | 109.71 | 111.89 | 109.69 | 111.48 | 3,722,241 | +2.10(+1.92%) |
Aug 26, 2021 | 107.65 | 110.49 | 107.24 | 109.38 | 3,588,979 | +2.12(+1.97%) |
Aug 25, 2021 | 106.16 | 107.88 | 106.08 | 107.26 | 3,242,687 | +1.30(+1.23%) |
Aug 24, 2021 | 104.10 | 106.12 | 104.10 | 105.96 | 2,856,522 | +2.06(+1.99%) |
Aug 23, 2021 | 101.93 | 104.46 | 101.93 | 103.89 | 3,192,800 | +2.22(+2.18%) |
Aug 20, 2021 | 99.52 | 101.90 | 99.37 | 101.68 | 2,273,736 | +2.63(+2.65%) |
Aug 19, 2021 | 98.27 | 100.34 | 97.25 | 99.05 | 3,226,343 | -0.95(-0.95%) |
Aug 18, 2021 | 100.83 | 101.26 | 99.98 | 100.00 | 2,027,081 | -1.24(-1.22%) |
Aug 17, 2021 | 102.40 | 102.85 | 100.65 | 101.24 | 2,042,878 | -1.75(-1.70%) |
Aug 16, 2021 | 102.58 | 103.47 | 101.47 | 102.99 | 2,512,303 | -0.04(-0.03%) |
Aug 13, 2021 | 101.93 | 103.25 | 101.86 | 103.02 | 2,832,681 | +1.17(+1.14%) |
Aug 12, 2021 | 102.23 | 102.43 | 101.43 | 101.86 | 3,375,405 | -0.86(-0.84%) |
Aug 11, 2021 | 103.20 | 103.22 | 101.69 | 102.72 | 3,415,739 | +0.57(+0.56%) |
Aug 10, 2021 | 102.83 | 103.32 | 101.95 | 102.14 | 2,962,619 | -0.38(-0.37%) |
Aug 09, 2021 | 102.84 | 103.07 | 101.77 | 102.52 | 2,587,006 | -0.05(-0.04%) |
Aug 06, 2021 | 103.78 | 104.19 | 101.63 | 102.56 | 5,228,845 | -1.27(-1.22%) |
Aug 05, 2021 | 105.20 | 105.58 | 103.22 | 103.83 | 3,652,422 | -0.94(-0.90%) |
Aug 04, 2021 | 103.23 | 104.97 | 102.81 | 104.77 | 2,487,787 | +1.43(+1.38%) |
Aug 03, 2021 | 103.75 | 104.03 | 102.26 | 103.34 | 2,991,006 | -0.03(-0.03%) |
Aug 02, 2021 | 104.19 | 104.91 | 103.31 | 103.37 | 2,727,637 | -0.07(-0.07%) |
Jul 30, 2021 | 103.74 | 104.15 | 103.00 | 103.44 | 3,306,802 | -0.66(-0.63%) |
Jul 29, 2021 | 102.27 | 104.50 | 102.14 | 104.10 | 3,220,898 | +2.09(+2.05%) |
Jul 28, 2021 | 101.82 | 102.54 | 100.23 | 102.01 | 3,659,368 | +0.13(+0.13%) |
Jul 27, 2021 | 100.72 | 102.12 | 100.18 | 101.88 | 3,964,312 | +0.82(+0.81%) |
Jul 26, 2021 | 99.01 | 101.21 | 99.01 | 101.06 | 3,885,447 | +1.77(+1.79%) |
Jul 23, 2021 | 99.82 | 100.92 | 98.45 | 99.28 | 4,468,667 | +1.04(+1.06%) |
Jul 22, 2021 | 96.61 | 99.03 | 95.82 | 98.24 | 6,292,831 | +3.87(+4.10%) |
Jul 21, 2021 | 93.00 | 94.68 | 92.88 | 94.37 | 4,054,187 | +1.74(+1.88%) |
Jul 20, 2021 | 89.39 | 93.18 | 89.20 | 92.63 | 4,782,361 | +3.67(+4.12%) |
Jul 19, 2021 | 89.70 | 89.87 | 88.57 | 88.96 | 3,520,230 | -2.20(-2.42%) |
Jul 16, 2021 | 90.93 | 92.09 | 90.73 | 91.16 | 3,901,222 | -0.27(-0.29%) |
Jul 15, 2021 | 90.11 | 91.78 | 89.38 | 91.43 | 5,216,239 | +3.43(+3.90%) |
Jul 14, 2021 | 89.43 | 89.83 | 87.88 | 88.00 | 2,497,475 | -1.05(-1.18%) |
Jul 13, 2021 | 91.11 | 91.21 | 88.95 | 89.05 | 2,722,775 | -1.87(-2.06%) |
Jul 12, 2021 | 89.53 | 90.97 | 89.03 | 90.92 | 4,450,004 | +1.96(+2.21%) |
Jul 09, 2021 | 87.86 | 88.97 | 87.57 | 88.96 | 2,324,684 | +1.31(+1.50%) |
Jul 08, 2021 | 86.92 | 88.83 | 86.12 | 87.65 | 3,722,662 | -0.55(-0.63%) |
Jul 07, 2021 | 87.02 | 88.35 | 86.90 | 88.20 | 3,192,528 | +1.20(+1.37%) |
Jul 06, 2021 | 87.19 | 87.36 | 86.12 | 87.01 | 3,576,718 | -0.10(-0.11%) |
Jul 02, 2021 | 87.14 | 87.41 | 86.52 | 87.11 | 2,336,635 | +0.48(+0.56%) |