Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.63 | 116.69 | 111.06 | 111.11 | 668,555 | -5.03(-4.33%) |
Sep 29, 2021 | 116.45 | 116.76 | 114.47 | 116.15 | 601,956 | +0.80(+0.69%) |
Sep 28, 2021 | 114.91 | 116.47 | 114.29 | 115.35 | 469,808 | -0.20(-0.17%) |
Sep 27, 2021 | 112.15 | 116.30 | 112.15 | 115.55 | 510,877 | +3.32(+2.96%) |
Sep 24, 2021 | 114.71 | 115.35 | 112.15 | 112.23 | 557,750 | -3.59(-3.10%) |
Sep 23, 2021 | 114.61 | 116.80 | 114.26 | 115.82 | 375,635 | +2.61(+2.31%) |
Sep 22, 2021 | 112.67 | 114.34 | 112.67 | 113.21 | 426,483 | +1.97(+1.77%) |
Sep 21, 2021 | 112.39 | 112.39 | 109.55 | 111.24 | 544,776 | +0.08(+0.07%) |
Sep 20, 2021 | 110.70 | 111.25 | 108.91 | 111.16 | 620,218 | -3.29(-2.88%) |
Sep 17, 2021 | 116.80 | 117.72 | 113.68 | 114.45 | 941,590 | -2.81(-2.40%) |
Sep 16, 2021 | 118.54 | 119.20 | 117.16 | 117.26 | 400,027 | -1.21(-1.03%) |
Sep 15, 2021 | 115.42 | 118.79 | 114.93 | 118.48 | 520,349 | +2.57(+2.21%) |
Sep 14, 2021 | 117.90 | 118.80 | 115.57 | 115.91 | 462,450 | -0.94(-0.81%) |
Sep 13, 2021 | 117.14 | 117.27 | 113.90 | 116.86 | 756,788 | +0.77(+0.66%) |
Sep 10, 2021 | 117.84 | 118.26 | 115.74 | 116.08 | 664,081 | -1.01(-0.86%) |
Sep 09, 2021 | 118.85 | 120.01 | 116.46 | 117.09 | 608,563 | -2.44(-2.04%) |
Sep 08, 2021 | 120.88 | 121.21 | 117.91 | 119.53 | 582,244 | -2.19(-1.80%) |
Sep 07, 2021 | 124.34 | 124.92 | 121.49 | 121.72 | 340,825 | -3.45(-2.75%) |
Sep 03, 2021 | 125.50 | 126.77 | 124.72 | 125.17 | 346,383 | -0.34(-0.27%) |
Sep 02, 2021 | 123.99 | 126.88 | 123.54 | 125.52 | 565,263 | +2.39(+1.94%) |
Sep 01, 2021 | 124.64 | 125.03 | 121.93 | 123.13 | 430,547 | -1.67(-1.34%) |
Aug 31, 2021 | 126.78 | 127.03 | 124.30 | 124.80 | 445,567 | -2.05(-1.62%) |
Aug 30, 2021 | 127.35 | 128.29 | 125.61 | 126.85 | 404,320 | -0.13(-0.10%) |
Aug 27, 2021 | 127.03 | 127.87 | 126.28 | 126.97 | 677,914 | +0.40(+0.32%) |
Aug 26, 2021 | 125.66 | 127.62 | 125.46 | 126.58 | 661,293 | +0.59(+0.47%) |
Aug 25, 2021 | 123.39 | 126.14 | 122.86 | 125.99 | 647,638 | +3.06(+2.49%) |
Aug 24, 2021 | 122.22 | 124.15 | 121.81 | 122.92 | 450,471 | +3.28(+2.74%) |
Aug 23, 2021 | 117.85 | 120.51 | 117.72 | 119.64 | 677,814 | +2.35(+2.00%) |
Aug 20, 2021 | 117.55 | 119.18 | 115.12 | 117.29 | 475,271 | +0.20(+0.17%) |
Aug 19, 2021 | 119.26 | 119.88 | 115.85 | 117.09 | 557,759 | -4.52(-3.71%) |
Aug 18, 2021 | 121.04 | 123.11 | 120.46 | 121.61 | 543,563 | -0.14(-0.11%) |
Aug 17, 2021 | 125.81 | 125.81 | 120.64 | 121.74 | 761,916 | -5.17(-4.07%) |
Aug 16, 2021 | 126.69 | 127.49 | 125.19 | 126.91 | 452,318 | -0.82(-0.64%) |
Aug 13, 2021 | 129.58 | 129.96 | 127.29 | 127.73 | 314,896 | -2.20(-1.70%) |
Aug 12, 2021 | 129.90 | 131.11 | 128.78 | 129.93 | 758,616 | +0.49(+0.38%) |
Aug 11, 2021 | 126.30 | 129.46 | 125.87 | 129.44 | 663,152 | +3.49(+2.77%) |
Aug 10, 2021 | 123.50 | 126.41 | 122.75 | 125.96 | 468,189 | +2.91(+2.36%) |
Aug 09, 2021 | 121.89 | 123.57 | 121.04 | 123.05 | 441,427 | +0.48(+0.39%) |
Aug 06, 2021 | 122.44 | 123.32 | 122.23 | 122.57 | 518,023 | +1.60(+1.33%) |
Aug 05, 2021 | 120.25 | 121.32 | 119.54 | 120.97 | 419,959 | +1.59(+1.34%) |
Aug 04, 2021 | 120.44 | 121.60 | 119.28 | 119.37 | 506,794 | -2.20(-1.81%) |
Aug 03, 2021 | 118.07 | 121.88 | 116.82 | 121.57 | 561,431 | +4.25(+3.62%) |
Aug 02, 2021 | 120.24 | 122.25 | 116.99 | 117.33 | 762,944 | -2.31(-1.93%) |
Jul 30, 2021 | 115.38 | 119.92 | 115.12 | 119.64 | 837,069 | +4.50(+3.91%) |
Jul 29, 2021 | 118.16 | 120.44 | 115.03 | 115.13 | 1,192,138 | +1.24(+1.09%) |
Jul 28, 2021 | 113.52 | 115.31 | 111.96 | 113.89 | 821,653 | +0.57(+0.50%) |
Jul 27, 2021 | 113.23 | 114.68 | 111.87 | 113.32 | 525,345 | -0.91(-0.79%) |
Jul 26, 2021 | 113.62 | 114.69 | 113.23 | 114.23 | 460,407 | +0.63(+0.56%) |
Jul 23, 2021 | 113.23 | 113.91 | 112.68 | 113.59 | 602,722 | +1.46(+1.30%) |
Jul 22, 2021 | 114.08 | 114.24 | 111.64 | 112.14 | 404,706 | -1.90(-1.67%) |
Jul 21, 2021 | 113.90 | 114.64 | 112.64 | 114.04 | 636,004 | +2.07(+1.85%) |
Jul 20, 2021 | 108.90 | 113.09 | 108.31 | 111.97 | 798,120 | +3.49(+3.21%) |
Jul 19, 2021 | 108.47 | 109.56 | 106.73 | 108.48 | 756,841 | -3.41(-3.04%) |
Jul 16, 2021 | 113.66 | 114.03 | 111.43 | 111.88 | 620,111 | -1.78(-1.56%) |
Jul 15, 2021 | 113.20 | 114.46 | 112.17 | 113.66 | 661,930 | -0.72(-0.63%) |
Jul 14, 2021 | 116.97 | 117.81 | 114.07 | 114.38 | 595,480 | -2.19(-1.88%) |
Jul 13, 2021 | 120.59 | 120.59 | 116.46 | 116.57 | 534,686 | -2.38(-2.00%) |
Jul 12, 2021 | 116.19 | 119.40 | 116.02 | 118.96 | 401,424 | +1.18(+1.00%) |
Jul 09, 2021 | 116.46 | 117.88 | 115.79 | 117.78 | 510,485 | +4.14(+3.64%) |
Jul 08, 2021 | 114.28 | 114.92 | 111.09 | 113.64 | 786,372 | -3.50(-2.99%) |
Jul 07, 2021 | 116.40 | 117.64 | 115.69 | 117.14 | 452,306 | +0.46(+0.40%) |
Jul 06, 2021 | 119.77 | 119.77 | 114.85 | 116.68 | 718,382 | -3.02(-2.53%) |
Jul 02, 2021 | 119.92 | 120.05 | 118.67 | 119.71 | 490,448 | +0.04(+0.04%) |