Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.39 | 108.58 | 105.23 | 105.72 | 5,119,675 | -2.34(-2.17%) |
Sep 29, 2021 | 108.92 | 109.30 | 107.19 | 108.07 | 2,678,570 | +0.67(+0.63%) |
Sep 28, 2021 | 109.17 | 109.42 | 104.91 | 107.39 | 5,233,328 | -4.69(-4.18%) |
Sep 27, 2021 | 112.94 | 113.36 | 110.53 | 112.08 | 3,670,880 | -1.60(-1.41%) |
Sep 24, 2021 | 113.72 | 114.61 | 112.37 | 113.68 | 3,428,807 | -1.81(-1.57%) |
Sep 23, 2021 | 115.99 | 117.63 | 114.62 | 115.49 | 4,014,546 | +1.15(+1.01%) |
Sep 22, 2021 | 116.02 | 116.91 | 113.45 | 114.34 | 4,922,121 | -1.59(-1.37%) |
Sep 21, 2021 | 114.11 | 117.88 | 114.06 | 115.93 | 6,437,469 | +3.28(+2.91%) |
Sep 20, 2021 | 116.83 | 117.08 | 110.34 | 112.65 | 11,764,733 | -8.79(-7.24%) |
Sep 17, 2021 | 123.03 | 124.39 | 121.40 | 121.43 | 18,837,150 | -1.28(-1.04%) |
Sep 16, 2021 | 122.22 | 123.36 | 120.38 | 122.72 | 4,098,600 | +0.40(+0.33%) |
Sep 15, 2021 | 118.72 | 123.07 | 118.31 | 122.31 | 4,813,434 | +3.63(+3.06%) |
Sep 14, 2021 | 118.14 | 120.25 | 117.64 | 118.68 | 3,827,773 | +1.26(+1.08%) |
Sep 13, 2021 | 117.92 | 118.44 | 115.42 | 117.42 | 2,903,723 | +0.43(+0.36%) |
Sep 10, 2021 | 118.46 | 118.56 | 116.14 | 116.99 | 2,364,653 | -0.61(-0.52%) |
Sep 09, 2021 | 116.72 | 118.94 | 116.12 | 117.60 | 2,430,988 | +1.00(+0.86%) |
Sep 08, 2021 | 115.05 | 116.95 | 114.89 | 116.60 | 2,599,522 | +1.13(+0.98%) |
Sep 07, 2021 | 116.95 | 117.22 | 114.54 | 115.47 | 3,588,937 | -1.75(-1.50%) |
Sep 03, 2021 | 116.95 | 118.84 | 116.57 | 117.23 | 3,046,069 | +0.62(+0.53%) |
Sep 02, 2021 | 116.50 | 117.64 | 116.02 | 116.61 | 3,680,069 | +0.73(+0.63%) |
Sep 01, 2021 | 114.34 | 116.81 | 114.03 | 115.88 | 4,232,958 | +1.63(+1.42%) |
Aug 31, 2021 | 113.13 | 114.35 | 111.57 | 114.25 | 3,349,568 | +1.20(+1.06%) |
Aug 30, 2021 | 113.49 | 114.85 | 113.05 | 113.06 | 3,261,231 | +0.17(+0.15%) |
Aug 27, 2021 | 111.09 | 113.31 | 111.07 | 112.88 | 3,675,847 | +2.13(+1.92%) |
Aug 26, 2021 | 109.01 | 111.88 | 108.59 | 110.76 | 3,544,246 | +2.14(+1.97%) |
Aug 25, 2021 | 107.50 | 109.24 | 107.42 | 108.61 | 3,202,270 | +1.32(+1.23%) |
Aug 24, 2021 | 105.41 | 107.46 | 105.41 | 107.29 | 2,820,918 | +2.09(+1.99%) |
Aug 23, 2021 | 103.21 | 105.78 | 103.21 | 105.20 | 3,153,005 | +2.24(+2.18%) |
Aug 20, 2021 | 100.78 | 103.19 | 100.63 | 102.96 | 2,245,396 | +2.66(+2.65%) |
Aug 19, 2021 | 99.51 | 101.60 | 98.48 | 100.30 | 3,186,130 | -0.96(-0.95%) |
Aug 18, 2021 | 102.11 | 102.54 | 101.24 | 101.26 | 2,001,815 | -1.25(-1.22%) |
Aug 17, 2021 | 103.69 | 104.15 | 101.92 | 102.51 | 2,017,415 | -1.77(-1.70%) |
Aug 16, 2021 | 103.88 | 104.78 | 102.75 | 104.29 | 2,480,989 | -0.04(-0.03%) |
Aug 13, 2021 | 103.21 | 104.55 | 103.14 | 104.32 | 2,797,374 | +1.18(+1.15%) |
Aug 12, 2021 | 103.52 | 103.72 | 102.71 | 103.14 | 3,333,334 | -0.87(-0.84%) |
Aug 11, 2021 | 104.50 | 104.52 | 102.97 | 104.01 | 3,373,165 | +0.58(+0.56%) |
Aug 10, 2021 | 104.12 | 104.62 | 103.24 | 103.43 | 2,925,692 | -0.38(-0.37%) |
Aug 09, 2021 | 104.14 | 104.37 | 103.05 | 103.81 | 2,554,761 | -0.05(-0.04%) |
Aug 06, 2021 | 105.09 | 105.50 | 102.91 | 103.86 | 5,163,672 | -1.28(-1.22%) |
Aug 05, 2021 | 106.53 | 106.91 | 104.52 | 105.14 | 3,606,898 | -0.95(-0.90%) |
Aug 04, 2021 | 104.53 | 106.29 | 104.10 | 106.09 | 2,456,779 | +1.44(+1.38%) |
Aug 03, 2021 | 105.06 | 105.34 | 103.55 | 104.65 | 2,953,726 | -0.03(-0.03%) |
Aug 02, 2021 | 105.50 | 106.23 | 104.61 | 104.68 | 2,693,639 | -0.07(-0.07%) |
Jul 30, 2021 | 105.05 | 105.47 | 104.30 | 104.75 | 3,265,586 | -0.66(-0.63%) |
Jul 29, 2021 | 103.56 | 105.82 | 103.43 | 105.41 | 3,180,753 | +2.11(+2.05%) |
Jul 28, 2021 | 103.11 | 103.83 | 101.49 | 103.30 | 3,613,757 | +0.14(+0.13%) |
Jul 27, 2021 | 101.99 | 103.41 | 101.45 | 103.16 | 3,914,900 | +0.83(+0.81%) |
Jul 26, 2021 | 100.26 | 102.49 | 100.26 | 102.33 | 3,837,019 | +1.80(+1.79%) |
Jul 23, 2021 | 101.08 | 102.20 | 99.70 | 100.53 | 4,412,970 | +1.06(+1.06%) |
Jul 22, 2021 | 97.83 | 100.28 | 97.03 | 99.48 | 6,214,397 | +3.92(+4.10%) |
Jul 21, 2021 | 94.18 | 95.87 | 94.05 | 95.56 | 4,003,655 | +1.76(+1.88%) |
Jul 20, 2021 | 90.52 | 94.36 | 90.33 | 93.80 | 4,722,754 | +3.71(+4.12%) |
Jul 19, 2021 | 90.83 | 91.01 | 89.69 | 90.08 | 3,476,354 | -2.23(-2.42%) |
Jul 16, 2021 | 92.08 | 93.25 | 91.87 | 92.32 | 3,852,597 | -0.27(-0.29%) |
Jul 15, 2021 | 91.25 | 92.94 | 90.51 | 92.59 | 5,151,223 | +3.48(+3.90%) |
Jul 14, 2021 | 90.55 | 90.96 | 88.99 | 89.11 | 2,466,347 | -1.07(-1.18%) |
Jul 13, 2021 | 92.26 | 92.36 | 90.08 | 90.17 | 2,688,839 | -1.90(-2.06%) |
Jul 12, 2021 | 90.66 | 92.12 | 90.16 | 92.07 | 4,394,539 | +1.99(+2.21%) |
Jul 09, 2021 | 88.97 | 90.09 | 88.68 | 90.08 | 2,295,709 | +1.33(+1.50%) |
Jul 08, 2021 | 88.02 | 89.95 | 87.21 | 88.76 | 3,676,263 | -0.56(-0.63%) |
Jul 07, 2021 | 88.12 | 89.47 | 88.00 | 89.32 | 3,152,736 | +1.21(+1.37%) |
Jul 06, 2021 | 88.29 | 88.47 | 87.20 | 88.11 | 3,532,138 | -0.10(-0.11%) |
Jul 02, 2021 | 88.24 | 88.51 | 87.61 | 88.21 | 2,307,511 | +0.49(+0.56%) |