Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.29 | 107.29 | 101.63 | 101.72 | 153,688 | -4.73(-4.44%) |
Sep 29, 2021 | 106.27 | 107.17 | 105.00 | 106.45 | 156,836 | +1.23(+1.17%) |
Sep 28, 2021 | 107.53 | 108.03 | 104.81 | 105.21 | 99,447 | -3.10(-2.86%) |
Sep 27, 2021 | 105.73 | 108.91 | 105.30 | 108.31 | 138,194 | +2.00(+1.88%) |
Sep 24, 2021 | 106.99 | 107.94 | 105.92 | 106.31 | 174,892 | -1.71(-1.58%) |
Sep 23, 2021 | 109.87 | 110.45 | 107.93 | 108.01 | 160,399 | -1.01(-0.92%) |
Sep 22, 2021 | 110.21 | 111.31 | 108.71 | 109.02 | 159,347 | -0.26(-0.23%) |
Sep 21, 2021 | 110.41 | 110.68 | 108.84 | 109.28 | 146,908 | -0.43(-0.39%) |
Sep 20, 2021 | 111.84 | 112.89 | 108.29 | 109.70 | 188,579 | -4.68(-4.09%) |
Sep 17, 2021 | 114.67 | 115.42 | 113.12 | 114.38 | 336,100 | +0.33(+0.29%) |
Sep 16, 2021 | 113.61 | 114.92 | 113.02 | 114.05 | 234,410 | +0.81(+0.71%) |
Sep 15, 2021 | 111.45 | 114.90 | 110.76 | 113.24 | 179,082 | +1.27(+1.14%) |
Sep 14, 2021 | 115.64 | 116.15 | 111.52 | 111.97 | 107,467 | -2.22(-1.95%) |
Sep 13, 2021 | 116.77 | 116.77 | 112.56 | 114.19 | 172,783 | -1.13(-0.98%) |
Sep 10, 2021 | 116.03 | 117.25 | 115.25 | 115.32 | 129,845 | +0.21(+0.18%) |
Sep 09, 2021 | 113.05 | 117.05 | 113.05 | 115.11 | 164,429 | +2.06(+1.83%) |
Sep 08, 2021 | 113.46 | 114.28 | 111.79 | 113.05 | 135,702 | -1.49(-1.30%) |
Sep 07, 2021 | 116.44 | 117.71 | 114.42 | 114.53 | 106,748 | -2.40(-2.05%) |
Sep 03, 2021 | 117.70 | 117.91 | 115.96 | 116.93 | 169,377 | -1.62(-1.37%) |
Sep 02, 2021 | 119.84 | 119.85 | 118.41 | 118.55 | 86,455 | -0.45(-0.38%) |
Sep 01, 2021 | 118.09 | 120.20 | 117.98 | 119.00 | 220,296 | +1.41(+1.20%) |
Aug 31, 2021 | 120.42 | 120.42 | 116.84 | 117.59 | 107,086 | -2.30(-1.92%) |
Aug 30, 2021 | 120.09 | 120.65 | 118.77 | 119.89 | 217,687 | +0.69(+0.58%) |
Aug 27, 2021 | 116.35 | 119.92 | 116.35 | 119.20 | 223,044 | +2.77(+2.37%) |
Aug 26, 2021 | 118.72 | 120.02 | 115.81 | 116.44 | 124,361 | -2.96(-2.48%) |
Aug 25, 2021 | 119.34 | 121.46 | 119.34 | 119.40 | 198,146 | -0.27(-0.23%) |
Aug 24, 2021 | 116.41 | 120.45 | 116.41 | 119.68 | 214,705 | +3.73(+3.22%) |
Aug 23, 2021 | 115.91 | 116.41 | 114.51 | 115.94 | 172,075 | +0.56(+0.48%) |
Aug 20, 2021 | 112.08 | 116.11 | 111.79 | 115.39 | 244,251 | +3.59(+3.21%) |
Aug 19, 2021 | 110.21 | 112.85 | 109.79 | 111.80 | 162,618 | -0.38(-0.34%) |
Aug 18, 2021 | 112.16 | 114.55 | 111.67 | 112.18 | 96,547 | -0.67(-0.60%) |
Aug 17, 2021 | 115.80 | 115.80 | 111.74 | 112.85 | 172,835 | -3.94(-3.37%) |
Aug 16, 2021 | 115.43 | 117.63 | 115.03 | 116.79 | 79,135 | -0.21(-0.18%) |
Aug 13, 2021 | 117.75 | 118.08 | 115.78 | 117.00 | 93,364 | -1.23(-1.04%) |
Aug 12, 2021 | 121.37 | 122.34 | 117.61 | 118.23 | 298,122 | -2.44(-2.02%) |
Aug 11, 2021 | 118.18 | 120.71 | 117.32 | 120.67 | 271,420 | +2.55(+2.16%) |
Aug 10, 2021 | 116.96 | 120.37 | 116.62 | 118.12 | 288,677 | +1.09(+0.93%) |
Aug 09, 2021 | 116.91 | 118.39 | 115.89 | 117.03 | 214,269 | +0.30(+0.26%) |
Aug 06, 2021 | 116.52 | 117.60 | 113.61 | 116.73 | 173,945 | +0.37(+0.32%) |
Aug 05, 2021 | 114.45 | 116.38 | 112.46 | 116.36 | 279,693 | +3.67(+3.26%) |
Aug 04, 2021 | 113.44 | 115.23 | 112.15 | 112.69 | 316,980 | -1.92(-1.68%) |
Aug 03, 2021 | 113.38 | 115.80 | 111.81 | 114.61 | 407,621 | +2.05(+1.82%) |
Aug 02, 2021 | 113.64 | 114.75 | 112.20 | 112.56 | 215,602 | -1.07(-0.94%) |
Jul 30, 2021 | 114.00 | 116.87 | 113.27 | 113.64 | 163,021 | -1.55(-1.35%) |
Jul 29, 2021 | 112.24 | 116.07 | 112.24 | 115.19 | 254,712 | +4.26(+3.84%) |
Jul 28, 2021 | 112.21 | 113.04 | 109.17 | 110.93 | 145,848 | -0.41(-0.37%) |
Jul 27, 2021 | 108.93 | 111.47 | 107.68 | 111.33 | 121,115 | +1.31(+1.19%) |
Jul 26, 2021 | 112.58 | 112.58 | 108.83 | 110.03 | 239,940 | -1.86(-1.67%) |
Jul 23, 2021 | 110.95 | 112.55 | 110.20 | 111.89 | 310,050 | +1.97(+1.79%) |
Jul 22, 2021 | 111.70 | 111.70 | 109.36 | 109.92 | 125,818 | -2.22(-1.98%) |
Jul 21, 2021 | 108.94 | 112.42 | 108.94 | 112.14 | 309,555 | +3.66(+3.37%) |
Jul 20, 2021 | 105.78 | 109.51 | 104.45 | 108.48 | 396,947 | +3.71(+3.54%) |
Jul 19, 2021 | 103.48 | 106.28 | 102.80 | 104.77 | 217,139 | -0.85(-0.81%) |
Jul 16, 2021 | 108.58 | 109.55 | 105.62 | 105.62 | 196,493 | -2.08(-1.93%) |
Jul 15, 2021 | 106.81 | 108.14 | 106.12 | 107.71 | 94,548 | +0.35(+0.33%) |
Jul 14, 2021 | 107.80 | 109.13 | 105.72 | 107.36 | 205,314 | +0.70(+0.66%) |
Jul 13, 2021 | 109.58 | 110.14 | 106.40 | 106.66 | 179,376 | -4.00(-3.62%) |
Jul 12, 2021 | 110.02 | 110.74 | 107.71 | 110.66 | 302,752 | +0.57(+0.52%) |
Jul 09, 2021 | 109.69 | 112.05 | 108.27 | 110.09 | 256,307 | +1.47(+1.35%) |
Jul 08, 2021 | 109.71 | 111.43 | 107.18 | 108.62 | 210,936 | -3.59(-3.20%) |
Jul 07, 2021 | 111.02 | 113.64 | 110.77 | 112.21 | 178,653 | +0.80(+0.72%) |
Jul 06, 2021 | 114.41 | 115.01 | 109.54 | 111.41 | 261,731 | -2.68(-2.35%) |
Jul 02, 2021 | 118.49 | 118.49 | 113.62 | 114.09 | 187,859 | -3.76(-3.19%) |