Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.36 | 105.16 | 99.08 | 100.38 | 556,731 | -3.16(-3.05%) |
Sep 29, 2021 | 103.16 | 106.07 | 101.75 | 103.54 | 620,112 | +1.78(+1.75%) |
Sep 28, 2021 | 101.25 | 102.53 | 96.46 | 101.76 | 1,489,676 | -7.44(-6.82%) |
Sep 27, 2021 | 107.19 | 109.67 | 106.78 | 109.20 | 257,117 | +1.76(+1.64%) |
Sep 24, 2021 | 107.72 | 108.39 | 106.78 | 107.44 | 195,371 | -0.95(-0.88%) |
Sep 23, 2021 | 107.57 | 109.79 | 107.57 | 108.39 | 186,583 | +1.08(+1.01%) |
Sep 22, 2021 | 107.72 | 109.16 | 106.95 | 107.31 | 264,861 | +0.31(+0.29%) |
Sep 21, 2021 | 109.99 | 109.99 | 106.53 | 107.00 | 200,939 | -1.95(-1.79%) |
Sep 20, 2021 | 108.48 | 109.19 | 106.57 | 108.95 | 218,033 | -2.22(-2.00%) |
Sep 17, 2021 | 114.20 | 114.20 | 110.83 | 111.17 | 633,804 | -3.63(-3.17%) |
Sep 16, 2021 | 114.90 | 116.31 | 114.18 | 114.80 | 173,851 | +0.38(+0.33%) |
Sep 15, 2021 | 112.73 | 114.70 | 111.81 | 114.43 | 276,150 | +2.35(+2.10%) |
Sep 14, 2021 | 114.73 | 114.77 | 111.53 | 112.07 | 155,289 | -2.60(-2.27%) |
Sep 13, 2021 | 114.69 | 115.44 | 113.57 | 114.68 | 158,828 | +0.50(+0.44%) |
Sep 10, 2021 | 118.13 | 118.78 | 113.97 | 114.18 | 187,030 | -3.73(-3.17%) |
Sep 09, 2021 | 118.46 | 118.94 | 117.62 | 117.91 | 213,832 | -1.16(-0.97%) |
Sep 08, 2021 | 123.11 | 123.11 | 118.18 | 119.06 | 298,874 | -3.97(-3.23%) |
Sep 07, 2021 | 122.00 | 123.46 | 121.56 | 123.04 | 243,253 | -0.05(-0.04%) |
Sep 03, 2021 | 123.77 | 124.25 | 122.90 | 123.09 | 109,270 | -0.97(-0.78%) |
Sep 02, 2021 | 123.61 | 125.25 | 123.19 | 124.06 | 139,315 | +1.02(+0.83%) |
Sep 01, 2021 | 123.05 | 123.62 | 121.11 | 123.04 | 173,964 | +0.51(+0.42%) |
Aug 31, 2021 | 124.46 | 124.65 | 121.92 | 122.53 | 231,968 | -2.18(-1.75%) |
Aug 30, 2021 | 124.59 | 126.25 | 123.42 | 124.71 | 131,340 | +0.61(+0.49%) |
Aug 27, 2021 | 123.32 | 125.20 | 122.89 | 124.10 | 223,773 | +0.86(+0.70%) |
Aug 26, 2021 | 123.98 | 124.71 | 122.60 | 123.24 | 91,293 | -0.48(-0.39%) |
Aug 25, 2021 | 121.73 | 124.95 | 121.69 | 123.72 | 112,778 | +2.10(+1.73%) |
Aug 24, 2021 | 120.89 | 121.98 | 120.23 | 121.62 | 120,330 | +0.89(+0.73%) |
Aug 23, 2021 | 122.05 | 122.05 | 120.03 | 120.73 | 111,938 | +0.02(+0.02%) |
Aug 20, 2021 | 118.65 | 120.98 | 118.00 | 120.71 | 92,253 | +1.85(+1.56%) |
Aug 19, 2021 | 116.99 | 119.02 | 116.99 | 118.86 | 107,641 | +0.17(+0.15%) |
Aug 18, 2021 | 118.58 | 120.58 | 118.23 | 118.69 | 84,168 | -0.24(-0.20%) |
Aug 17, 2021 | 119.44 | 119.77 | 116.75 | 118.93 | 109,553 | -1.43(-1.19%) |
Aug 16, 2021 | 119.54 | 120.74 | 118.94 | 120.36 | 109,330 | +0.11(+0.09%) |
Aug 13, 2021 | 121.91 | 122.00 | 120.01 | 120.25 | 107,844 | -1.70(-1.39%) |
Aug 12, 2021 | 122.81 | 122.81 | 120.45 | 121.95 | 93,913 | -0.57(-0.46%) |
Aug 11, 2021 | 120.65 | 122.56 | 119.47 | 122.52 | 172,195 | +2.39(+1.99%) |
Aug 10, 2021 | 119.35 | 120.37 | 118.18 | 120.12 | 204,957 | +1.03(+0.87%) |
Aug 09, 2021 | 118.12 | 119.52 | 116.87 | 119.09 | 126,901 | +0.78(+0.66%) |
Aug 06, 2021 | 118.23 | 119.65 | 118.23 | 118.31 | 181,195 | +0.22(+0.19%) |
Aug 05, 2021 | 116.69 | 118.61 | 116.69 | 118.09 | 138,538 | +1.43(+1.22%) |
Aug 04, 2021 | 114.58 | 117.79 | 114.12 | 116.66 | 249,843 | +1.44(+1.25%) |
Aug 03, 2021 | 114.77 | 115.75 | 112.36 | 115.23 | 143,038 | +1.66(+1.46%) |
Aug 02, 2021 | 115.27 | 117.37 | 113.49 | 113.57 | 195,833 | -1.70(-1.47%) |
Jul 30, 2021 | 115.19 | 117.00 | 114.59 | 115.27 | 153,538 | +0.06(+0.05%) |
Jul 29, 2021 | 114.48 | 115.72 | 112.67 | 115.21 | 526,014 | +1.32(+1.16%) |
Jul 28, 2021 | 113.57 | 114.75 | 111.79 | 113.89 | 116,732 | +0.98(+0.87%) |
Jul 27, 2021 | 112.31 | 113.78 | 111.36 | 112.90 | 142,640 | -1.20(-1.05%) |
Jul 26, 2021 | 113.78 | 114.97 | 113.39 | 114.10 | 183,035 | +1.18(+1.04%) |
Jul 23, 2021 | 112.19 | 113.26 | 111.25 | 112.92 | 148,260 | +1.47(+1.31%) |
Jul 22, 2021 | 110.47 | 111.76 | 109.33 | 111.46 | 251,119 | +0.80(+0.72%) |
Jul 21, 2021 | 110.31 | 112.65 | 109.49 | 110.66 | 267,303 | +1.44(+1.31%) |
Jul 20, 2021 | 106.88 | 109.94 | 105.50 | 109.22 | 438,445 | +2.95(+2.78%) |
Jul 19, 2021 | 105.56 | 107.41 | 104.50 | 106.27 | 474,938 | -1.34(-1.25%) |
Jul 16, 2021 | 111.23 | 111.85 | 107.42 | 107.61 | 200,537 | -2.75(-2.49%) |
Jul 15, 2021 | 110.88 | 112.20 | 109.67 | 110.36 | 199,782 | -1.91(-1.70%) |
Jul 14, 2021 | 112.14 | 113.61 | 111.39 | 112.27 | 231,064 | +0.97(+0.87%) |
Jul 13, 2021 | 114.00 | 114.21 | 111.14 | 111.30 | 266,524 | -3.37(-2.94%) |
Jul 12, 2021 | 114.98 | 115.59 | 113.82 | 114.66 | 375,272 | -1.24(-1.07%) |
Jul 09, 2021 | 114.54 | 116.29 | 112.12 | 115.91 | 269,107 | +2.49(+2.20%) |
Jul 08, 2021 | 112.04 | 114.09 | 109.53 | 113.41 | 399,140 | -1.14(-0.99%) |
Jul 07, 2021 | 112.49 | 114.93 | 110.43 | 114.55 | 435,343 | +2.53(+2.26%) |
Jul 06, 2021 | 116.12 | 116.12 | 111.53 | 112.02 | 504,276 | -4.33(-3.72%) |
Jul 02, 2021 | 117.66 | 117.92 | 116.00 | 116.35 | 182,052 | -1.14(-0.97%) |