Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 110.52 | 110.73 | 108.04 | 108.05 | 86,824 | -2.06(-1.87%) |
Sep 29, 2021 | 108.30 | 110.22 | 107.40 | 110.11 | 71,869 | +2.53(+2.36%) |
Sep 28, 2021 | 108.32 | 109.10 | 107.30 | 107.57 | 114,642 | -0.39(-0.36%) |
Sep 27, 2021 | 106.97 | 108.93 | 106.79 | 107.96 | 56,222 | +1.42(+1.34%) |
Sep 24, 2021 | 106.41 | 107.58 | 106.41 | 106.54 | 60,746 | +0.33(+0.31%) |
Sep 23, 2021 | 105.36 | 107.45 | 105.36 | 106.21 | 52,855 | +1.22(+1.16%) |
Sep 22, 2021 | 106.00 | 106.49 | 104.93 | 105.00 | 74,832 | -0.09(-0.08%) |
Sep 21, 2021 | 106.33 | 106.93 | 104.64 | 105.08 | 82,105 | -0.90(-0.85%) |
Sep 20, 2021 | 105.03 | 106.32 | 104.36 | 105.98 | 72,109 | -0.72(-0.67%) |
Sep 17, 2021 | 109.18 | 109.18 | 104.67 | 106.70 | 318,619 | -2.37(-2.18%) |
Sep 16, 2021 | 109.84 | 110.19 | 108.17 | 109.07 | 77,743 | -0.62(-0.57%) |
Sep 15, 2021 | 109.44 | 110.18 | 108.85 | 109.69 | 84,847 | +0.01(+0.01%) |
Sep 14, 2021 | 110.06 | 110.06 | 108.80 | 109.69 | 113,331 | -0.55(-0.50%) |
Sep 13, 2021 | 109.87 | 110.24 | 108.97 | 110.24 | 67,815 | +0.82(+0.75%) |
Sep 10, 2021 | 110.94 | 111.14 | 109.20 | 109.42 | 62,550 | -0.82(-0.75%) |
Sep 09, 2021 | 111.36 | 112.09 | 110.24 | 110.24 | 68,247 | -1.44(-1.28%) |
Sep 08, 2021 | 110.65 | 112.57 | 110.61 | 111.67 | 62,713 | +0.71(+0.64%) |
Sep 07, 2021 | 112.88 | 112.88 | 110.72 | 110.97 | 53,178 | -2.34(-2.07%) |
Sep 03, 2021 | 113.67 | 113.67 | 112.04 | 113.31 | 59,654 | -0.08(-0.07%) |
Sep 02, 2021 | 112.29 | 113.45 | 111.33 | 113.39 | 47,092 | +0.89(+0.79%) |
Sep 01, 2021 | 112.56 | 113.30 | 110.58 | 112.50 | 41,518 | +0.03(+0.03%) |
Aug 31, 2021 | 110.98 | 112.96 | 110.98 | 112.47 | 56,551 | +1.42(+1.28%) |
Aug 30, 2021 | 112.13 | 112.72 | 111.03 | 111.04 | 43,350 | -0.74(-0.66%) |
Aug 27, 2021 | 110.35 | 113.02 | 110.35 | 111.78 | 107,834 | +1.97(+1.79%) |
Aug 26, 2021 | 110.49 | 110.52 | 109.51 | 109.82 | 71,699 | -1.26(-1.13%) |
Aug 25, 2021 | 110.78 | 112.09 | 110.78 | 111.08 | 50,495 | -0.13(-0.12%) |
Aug 24, 2021 | 110.28 | 111.38 | 109.92 | 111.21 | 56,422 | +1.01(+0.92%) |
Aug 23, 2021 | 108.78 | 110.34 | 108.10 | 110.20 | 60,931 | +1.99(+1.84%) |
Aug 20, 2021 | 107.46 | 108.81 | 107.46 | 108.21 | 54,085 | +0.66(+0.61%) |
Aug 19, 2021 | 108.39 | 108.78 | 107.45 | 107.55 | 77,128 | -1.88(-1.72%) |
Aug 18, 2021 | 109.87 | 111.19 | 109.16 | 109.43 | 48,868 | -0.77(-0.70%) |
Aug 17, 2021 | 109.58 | 110.84 | 109.28 | 110.20 | 87,421 | -0.34(-0.31%) |
Aug 16, 2021 | 108.30 | 110.55 | 107.67 | 110.55 | 71,123 | +1.46(+1.34%) |
Aug 13, 2021 | 108.95 | 109.17 | 107.96 | 109.08 | 51,072 | +0.16(+0.15%) |
Aug 12, 2021 | 111.05 | 111.52 | 108.47 | 108.92 | 86,040 | -1.97(-1.77%) |
Aug 11, 2021 | 112.73 | 112.73 | 110.40 | 110.89 | 60,609 | -1.22(-1.09%) |
Aug 10, 2021 | 112.01 | 113.22 | 111.64 | 112.11 | 45,830 | -0.48(-0.42%) |
Aug 09, 2021 | 112.90 | 113.40 | 111.74 | 112.59 | 37,623 | +0.00(+0.00%) |
Aug 06, 2021 | 111.97 | 112.94 | 111.97 | 112.59 | 48,452 | +1.05(+0.94%) |
Aug 05, 2021 | 109.94 | 111.92 | 109.54 | 111.54 | 72,534 | +2.10(+1.92%) |
Aug 04, 2021 | 112.57 | 112.93 | 109.41 | 109.44 | 86,805 | -4.25(-3.73%) |
Aug 03, 2021 | 113.22 | 114.38 | 112.77 | 113.68 | 137,155 | +0.47(+0.41%) |
Aug 02, 2021 | 112.18 | 113.84 | 112.18 | 113.22 | 130,825 | +0.67(+0.59%) |
Jul 30, 2021 | 113.45 | 114.37 | 111.64 | 112.55 | 336,474 | -0.29(-0.25%) |
Jul 29, 2021 | 113.08 | 114.09 | 112.30 | 112.83 | 56,015 | +0.19(+0.17%) |
Jul 28, 2021 | 114.08 | 114.12 | 111.63 | 112.64 | 51,347 | -0.30(-0.26%) |
Jul 27, 2021 | 112.31 | 113.45 | 111.74 | 112.94 | 70,785 | -0.33(-0.29%) |
Jul 26, 2021 | 112.96 | 114.13 | 112.74 | 113.27 | 65,863 | +1.00(+0.89%) |
Jul 23, 2021 | 111.70 | 112.48 | 110.97 | 112.27 | 44,791 | +0.75(+0.68%) |
Jul 22, 2021 | 111.71 | 112.73 | 111.16 | 111.52 | 43,067 | -0.60(-0.54%) |
Jul 21, 2021 | 114.45 | 114.85 | 112.12 | 112.12 | 49,690 | -1.29(-1.14%) |
Jul 20, 2021 | 111.84 | 115.49 | 111.84 | 113.41 | 146,354 | +1.56(+1.40%) |
Jul 19, 2021 | 111.68 | 112.83 | 110.77 | 111.84 | 85,966 | -1.58(-1.40%) |
Jul 16, 2021 | 113.80 | 114.72 | 112.79 | 113.43 | 76,719 | +0.23(+0.20%) |
Jul 15, 2021 | 112.47 | 113.65 | 112.32 | 113.20 | 54,933 | +0.09(+0.08%) |
Jul 14, 2021 | 114.45 | 114.66 | 113.02 | 113.11 | 79,316 | -0.67(-0.59%) |
Jul 13, 2021 | 114.27 | 115.83 | 113.09 | 113.78 | 69,942 | -1.46(-1.27%) |
Jul 12, 2021 | 113.92 | 115.43 | 113.60 | 115.24 | 63,864 | +0.36(+0.32%) |
Jul 09, 2021 | 114.90 | 116.20 | 114.06 | 114.88 | 51,640 | +1.05(+0.92%) |
Jul 08, 2021 | 113.84 | 114.85 | 113.12 | 113.83 | 53,410 | -1.70(-1.47%) |
Jul 07, 2021 | 114.16 | 115.97 | 113.96 | 115.53 | 86,967 | +1.22(+1.07%) |
Jul 06, 2021 | 116.11 | 116.11 | 113.02 | 114.30 | 60,855 | -2.01(-1.73%) |
Jul 02, 2021 | 117.37 | 117.55 | 115.19 | 116.32 | 66,939 | -0.81(-0.69%) |