Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 112.28 | 112.28 | 110.04 | 110.02 | 416,129 | -1.92(-1.71%) |
Sep 29, 2021 | 111.33 | 112.41 | 111.03 | 111.94 | 236,891 | +0.80(+0.72%) |
Sep 28, 2021 | 112.09 | 112.37 | 110.91 | 111.15 | 423,178 | -1.02(-0.91%) |
Sep 27, 2021 | 111.82 | 112.85 | 111.75 | 112.17 | 380,789 | +0.74(+0.66%) |
Sep 24, 2021 | 111.23 | 111.93 | 111.16 | 111.43 | 187,913 | +0.02(+0.02%) |
Sep 23, 2021 | 110.83 | 112.17 | 110.69 | 111.41 | 381,279 | +1.04(+0.94%) |
Sep 22, 2021 | 110.35 | 111.16 | 110.24 | 110.37 | 405,951 | +0.75(+0.68%) |
Sep 21, 2021 | 110.58 | 110.85 | 109.55 | 109.62 | 520,174 | -0.49(-0.44%) |
Sep 20, 2021 | 109.96 | 110.32 | 108.89 | 110.11 | 575,485 | -1.16(-1.04%) |
Sep 17, 2021 | 112.09 | 112.47 | 111.27 | 111.27 | 409,629 | -1.09(-0.97%) |
Sep 16, 2021 | 113.14 | 113.27 | 111.91 | 112.36 | 234,322 | -0.70(-0.62%) |
Sep 15, 2021 | 112.27 | 113.32 | 112.12 | 113.06 | 276,488 | +0.95(+0.85%) |
Sep 14, 2021 | 113.51 | 113.51 | 111.88 | 112.11 | 394,462 | -1.03(-0.91%) |
Sep 13, 2021 | 113.46 | 113.94 | 112.70 | 113.14 | 314,343 | +0.45(+0.40%) |
Sep 10, 2021 | 114.19 | 114.24 | 112.66 | 112.70 | 339,165 | -1.01(-0.89%) |
Sep 09, 2021 | 114.28 | 114.72 | 113.69 | 113.71 | 233,696 | -0.87(-0.76%) |
Sep 08, 2021 | 114.03 | 114.67 | 113.81 | 114.58 | 282,997 | +0.49(+0.43%) |
Sep 07, 2021 | 115.53 | 115.53 | 114.09 | 114.09 | 341,291 | -1.65(-1.43%) |
Sep 03, 2021 | 116.14 | 116.16 | 115.64 | 115.75 | 193,609 | -0.54(-0.46%) |
Sep 02, 2021 | 116.00 | 116.31 | 115.89 | 116.28 | 277,099 | +0.53(+0.46%) |
Sep 01, 2021 | 116.15 | 116.15 | 115.21 | 115.75 | 326,650 | -0.17(-0.14%) |
Aug 31, 2021 | 115.80 | 116.14 | 115.68 | 115.92 | 282,764 | +0.11(+0.10%) |
Aug 30, 2021 | 116.04 | 116.17 | 115.66 | 115.81 | 173,804 | -0.06(-0.06%) |
Aug 27, 2021 | 115.03 | 116.05 | 115.03 | 115.88 | 209,661 | +1.06(+0.92%) |
Aug 26, 2021 | 115.66 | 115.79 | 114.80 | 114.82 | 177,368 | -0.96(-0.83%) |
Aug 25, 2021 | 115.42 | 116.22 | 115.11 | 115.77 | 211,773 | +0.45(+0.39%) |
Aug 24, 2021 | 115.59 | 115.59 | 115.21 | 115.32 | 248,721 | -0.13(-0.11%) |
Aug 23, 2021 | 115.66 | 115.84 | 115.42 | 115.45 | 490,273 | +0.21(+0.19%) |
Aug 20, 2021 | 114.32 | 115.45 | 114.03 | 115.23 | 227,407 | +0.90(+0.79%) |
Aug 19, 2021 | 113.96 | 114.86 | 113.75 | 114.33 | 331,214 | -0.45(-0.39%) |
Aug 18, 2021 | 115.89 | 116.13 | 114.70 | 114.78 | 231,992 | -1.45(-1.25%) |
Aug 17, 2021 | 116.42 | 116.56 | 115.24 | 116.23 | 325,455 | -0.65(-0.56%) |
Aug 16, 2021 | 116.30 | 117.02 | 115.85 | 116.88 | 295,420 | +0.22(+0.19%) |
Aug 13, 2021 | 116.44 | 116.78 | 116.31 | 116.66 | 248,893 | +0.27(+0.23%) |
Aug 12, 2021 | 116.50 | 116.61 | 115.88 | 116.39 | 212,972 | -0.07(-0.06%) |
Aug 11, 2021 | 115.74 | 116.48 | 115.49 | 116.45 | 280,699 | +0.98(+0.85%) |
Aug 10, 2021 | 114.76 | 115.67 | 114.50 | 115.48 | 261,639 | +0.81(+0.71%) |
Aug 09, 2021 | 114.83 | 114.97 | 114.31 | 114.67 | 245,260 | -0.24(-0.21%) |
Aug 06, 2021 | 114.79 | 115.36 | 114.71 | 114.91 | 342,382 | +0.60(+0.53%) |
Aug 05, 2021 | 114.18 | 114.49 | 113.89 | 114.31 | 307,880 | +0.47(+0.41%) |
Aug 04, 2021 | 114.57 | 114.75 | 113.79 | 113.84 | 386,953 | -1.32(-1.15%) |
Aug 03, 2021 | 114.26 | 115.16 | 113.44 | 115.16 | 323,723 | +1.07(+0.94%) |
Aug 02, 2021 | 114.80 | 115.69 | 114.09 | 114.09 | 360,928 | -0.33(-0.29%) |
Jul 30, 2021 | 114.98 | 115.43 | 114.32 | 114.43 | 278,511 | -0.59(-0.52%) |
Jul 29, 2021 | 114.80 | 115.36 | 114.64 | 115.02 | 374,513 | +0.89(+0.78%) |
Jul 28, 2021 | 114.67 | 114.78 | 113.61 | 114.13 | 455,816 | -0.43(-0.37%) |
Jul 27, 2021 | 113.93 | 114.83 | 113.32 | 114.56 | 301,403 | +0.16(+0.14%) |
Jul 26, 2021 | 113.91 | 114.65 | 113.90 | 114.40 | 387,085 | +0.52(+0.46%) |
Jul 23, 2021 | 113.14 | 114.04 | 112.86 | 113.88 | 432,181 | +1.13(+1.01%) |
Jul 22, 2021 | 113.65 | 113.65 | 112.54 | 112.74 | 299,895 | -0.84(-0.74%) |
Jul 21, 2021 | 113.74 | 114.47 | 113.47 | 113.58 | 561,052 | +0.36(+0.32%) |
Jul 20, 2021 | 111.69 | 113.93 | 111.64 | 113.22 | 2,159,555 | +1.69(+1.52%) |
Jul 19, 2021 | 112.23 | 112.85 | 110.61 | 111.53 | 608,344 | -1.95(-1.72%) |
Jul 16, 2021 | 114.43 | 114.55 | 113.38 | 113.48 | 264,844 | -0.61(-0.53%) |
Jul 15, 2021 | 113.05 | 114.15 | 113.05 | 114.08 | 402,795 | +0.30(+0.26%) |
Jul 14, 2021 | 113.90 | 114.35 | 113.38 | 113.78 | 472,304 | +0.14(+0.12%) |
Jul 13, 2021 | 114.64 | 114.74 | 113.59 | 113.65 | 1,204,848 | -1.19(-1.04%) |
Jul 12, 2021 | 114.22 | 114.97 | 113.75 | 114.83 | 477,801 | +0.32(+0.28%) |
Jul 09, 2021 | 113.68 | 114.55 | 113.68 | 114.52 | 348,896 | +1.63(+1.44%) |
Jul 08, 2021 | 112.90 | 113.55 | 112.42 | 112.89 | 475,643 | -1.13(-0.99%) |
Jul 07, 2021 | 113.22 | 114.18 | 113.22 | 114.03 | 614,247 | +0.61(+0.54%) |
Jul 06, 2021 | 114.27 | 114.27 | 112.32 | 113.41 | 664,654 | -0.96(-0.84%) |
Jul 02, 2021 | 114.45 | 114.47 | 113.99 | 114.37 | 211,459 | +0.06(+0.05%) |