Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.79 | 108.09 | 106.37 | 106.87 | 971,737 | -0.78(-0.72%) |
Sep 29, 2021 | 106.57 | 108.49 | 106.31 | 107.64 | 826,804 | +1.14(+1.08%) |
Sep 28, 2021 | 108.17 | 108.65 | 106.36 | 106.50 | 1,844,130 | -1.96(-1.81%) |
Sep 27, 2021 | 109.25 | 109.41 | 108.26 | 108.46 | 1,235,115 | -1.22(-1.11%) |
Sep 24, 2021 | 110.48 | 111.36 | 109.47 | 109.68 | 781,016 | -0.97(-0.87%) |
Sep 23, 2021 | 108.80 | 110.98 | 108.55 | 110.64 | 753,815 | +2.11(+1.94%) |
Sep 22, 2021 | 108.06 | 108.92 | 107.72 | 108.53 | 1,884,750 | +0.36(+0.33%) |
Sep 21, 2021 | 110.45 | 110.81 | 107.70 | 108.17 | 1,721,944 | -1.61(-1.47%) |
Sep 20, 2021 | 109.35 | 110.85 | 108.97 | 109.78 | 1,452,947 | -1.26(-1.14%) |
Sep 17, 2021 | 110.93 | 112.06 | 110.55 | 111.05 | 3,041,985 | +0.62(+0.56%) |
Sep 16, 2021 | 111.79 | 112.29 | 108.64 | 110.43 | 2,005,903 | -1.51(-1.35%) |
Sep 15, 2021 | 112.47 | 114.35 | 110.69 | 111.94 | 3,754,433 | +2.88(+2.64%) |
Sep 14, 2021 | 108.16 | 109.49 | 107.34 | 109.07 | 1,457,659 | +0.76(+0.70%) |
Sep 13, 2021 | 107.33 | 110.47 | 107.08 | 108.31 | 1,427,844 | +1.22(+1.14%) |
Sep 10, 2021 | 108.26 | 108.66 | 105.84 | 107.09 | 1,754,350 | -0.71(-0.65%) |
Sep 09, 2021 | 105.99 | 108.20 | 105.85 | 107.79 | 1,792,830 | +2.07(+1.96%) |
Sep 08, 2021 | 110.35 | 111.39 | 105.52 | 105.72 | 4,035,374 | +3.06(+2.99%) |
Sep 07, 2021 | 101.86 | 102.81 | 101.64 | 102.66 | 2,127,455 | +0.74(+0.73%) |
Sep 03, 2021 | 103.11 | 103.65 | 101.76 | 101.92 | 1,251,706 | -1.11(-1.08%) |
Sep 02, 2021 | 101.89 | 103.06 | 101.13 | 103.03 | 928,358 | +1.27(+1.25%) |
Sep 01, 2021 | 102.38 | 102.80 | 101.69 | 101.76 | 693,211 | -0.28(-0.27%) |
Aug 31, 2021 | 102.12 | 103.02 | 101.68 | 102.03 | 1,139,885 | +0.21(+0.20%) |
Aug 30, 2021 | 100.92 | 102.31 | 100.92 | 101.83 | 1,754,031 | +0.88(+0.87%) |
Aug 27, 2021 | 99.80 | 101.04 | 98.82 | 100.94 | 852,768 | +0.99(+0.99%) |
Aug 26, 2021 | 100.72 | 101.69 | 99.75 | 99.95 | 1,072,138 | -0.84(-0.84%) |
Aug 25, 2021 | 101.51 | 102.13 | 100.66 | 100.79 | 1,379,140 | -0.96(-0.95%) |
Aug 24, 2021 | 101.64 | 102.09 | 101.51 | 101.76 | 766,589 | +0.19(+0.19%) |
Aug 23, 2021 | 102.47 | 102.56 | 101.52 | 101.57 | 1,728,373 | -0.81(-0.79%) |
Aug 20, 2021 | 100.95 | 102.68 | 100.95 | 102.38 | 1,032,542 | +0.72(+0.71%) |
Aug 19, 2021 | 101.72 | 102.09 | 101.30 | 101.66 | 2,548,282 | -0.01(-0.01%) |
Aug 18, 2021 | 101.46 | 101.72 | 100.60 | 101.67 | 1,591,919 | -0.04(-0.04%) |
Aug 17, 2021 | 101.07 | 101.78 | 100.75 | 101.71 | 837,617 | +0.39(+0.38%) |
Aug 16, 2021 | 101.49 | 101.81 | 101.09 | 101.32 | 1,751,609 | +0.04(+0.04%) |
Aug 13, 2021 | 101.03 | 101.59 | 100.40 | 101.28 | 1,030,576 | +0.02(+0.02%) |
Aug 12, 2021 | 101.22 | 101.69 | 100.62 | 101.26 | 2,545,343 | -0.17(-0.17%) |
Aug 11, 2021 | 100.40 | 101.57 | 99.75 | 101.43 | 1,028,028 | +1.38(+1.38%) |
Aug 10, 2021 | 100.60 | 100.92 | 99.81 | 100.05 | 3,518,589 | -0.61(-0.60%) |
Aug 09, 2021 | 100.48 | 100.93 | 99.88 | 100.66 | 1,867,492 | +0.10(+0.10%) |
Aug 06, 2021 | 100.75 | 101.58 | 99.04 | 100.56 | 2,898,164 | +0.07(+0.07%) |
Aug 05, 2021 | 99.95 | 100.63 | 98.60 | 100.49 | 3,236,011 | +0.38(+0.38%) |
Aug 04, 2021 | 101.71 | 102.34 | 99.58 | 100.11 | 4,488,868 | -2.05(-2.01%) |
Aug 03, 2021 | 102.27 | 102.83 | 101.62 | 102.16 | 2,733,125 | -0.57(-0.55%) |
Aug 02, 2021 | 99.47 | 103.10 | 98.32 | 102.73 | 3,069,227 | +2.80(+2.80%) |
Jul 30, 2021 | 98.20 | 100.62 | 95.92 | 99.93 | 2,734,274 | +1.74(+1.77%) |
Jul 29, 2021 | 93.96 | 98.87 | 93.89 | 98.20 | 9,937,169 | -15.42(-13.57%) |
Jul 28, 2021 | 113.69 | 114.39 | 113.21 | 113.62 | 834,141 | -0.16(-0.14%) |
Jul 27, 2021 | 114.04 | 114.19 | 112.04 | 113.78 | 632,220 | -0.06(-0.05%) |
Jul 26, 2021 | 113.94 | 114.24 | 113.07 | 113.84 | 532,786 | -0.16(-0.14%) |
Jul 23, 2021 | 114.07 | 114.23 | 112.65 | 114.00 | 531,565 | +0.44(+0.38%) |
Jul 22, 2021 | 112.71 | 113.99 | 112.30 | 113.56 | 543,929 | +0.45(+0.39%) |
Jul 21, 2021 | 114.37 | 114.73 | 112.66 | 113.11 | 707,691 | -0.67(-0.59%) |
Jul 20, 2021 | 113.48 | 114.78 | 113.18 | 113.79 | 877,509 | +0.77(+0.68%) |
Jul 19, 2021 | 115.04 | 115.18 | 112.00 | 113.01 | 880,502 | -2.28(-1.98%) |
Jul 16, 2021 | 114.49 | 115.65 | 113.86 | 115.30 | 1,029,793 | +1.24(+1.09%) |
Jul 15, 2021 | 115.04 | 115.79 | 113.39 | 114.06 | 990,149 | -0.78(-0.68%) |
Jul 14, 2021 | 113.31 | 114.99 | 112.89 | 114.84 | 1,016,013 | +2.18(+1.94%) |
Jul 13, 2021 | 113.03 | 113.87 | 111.94 | 112.66 | 1,015,585 | -0.39(-0.34%) |
Jul 12, 2021 | 115.67 | 115.80 | 112.97 | 113.04 | 1,103,555 | -2.18(-1.89%) |
Jul 09, 2021 | 115.77 | 116.24 | 114.63 | 115.23 | 885,915 | -0.70(-0.60%) |
Jul 08, 2021 | 115.23 | 116.80 | 114.14 | 115.92 | 1,254,545 | -0.35(-0.30%) |
Jul 07, 2021 | 115.96 | 116.99 | 114.61 | 116.27 | 771,427 | +1.15(+1.00%) |
Jul 06, 2021 | 117.57 | 117.69 | 114.80 | 115.12 | 1,046,071 | -2.85(-2.41%) |
Jul 02, 2021 | 116.99 | 118.10 | 116.14 | 117.96 | 624,992 | +1.52(+1.30%) |