Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.76 | 109.98 | 107.49 | 108.25 | 284,112 | -0.95(-0.87%) |
Sep 29, 2021 | 112.28 | 112.28 | 108.73 | 109.20 | 247,134 | -1.87(-1.69%) |
Sep 28, 2021 | 112.67 | 112.67 | 109.29 | 111.07 | 247,485 | -2.56(-2.25%) |
Sep 27, 2021 | 112.79 | 115.01 | 112.44 | 113.63 | 235,683 | +0.56(+0.50%) |
Sep 24, 2021 | 112.75 | 113.62 | 112.11 | 113.07 | 196,106 | -0.28(-0.24%) |
Sep 23, 2021 | 112.75 | 113.65 | 111.92 | 113.35 | 158,294 | +1.10(+0.98%) |
Sep 22, 2021 | 111.95 | 113.22 | 111.03 | 112.25 | 130,524 | +0.42(+0.38%) |
Sep 21, 2021 | 113.64 | 114.43 | 111.62 | 111.83 | 231,198 | -0.42(-0.37%) |
Sep 20, 2021 | 111.57 | 113.37 | 110.77 | 112.25 | 279,845 | -1.73(-1.52%) |
Sep 17, 2021 | 113.11 | 114.76 | 111.85 | 113.98 | 416,719 | +1.88(+1.68%) |
Sep 16, 2021 | 110.16 | 112.67 | 109.95 | 112.09 | 189,916 | +1.99(+1.80%) |
Sep 15, 2021 | 107.05 | 110.53 | 106.31 | 110.11 | 280,585 | +3.19(+2.98%) |
Sep 14, 2021 | 105.75 | 106.95 | 105.08 | 106.92 | 306,466 | +2.03(+1.93%) |
Sep 13, 2021 | 106.49 | 106.67 | 103.28 | 104.89 | 367,107 | -1.21(-1.14%) |
Sep 10, 2021 | 107.90 | 108.70 | 105.75 | 106.11 | 209,316 | -0.85(-0.79%) |
Sep 09, 2021 | 108.31 | 109.19 | 106.95 | 106.95 | 229,219 | -1.69(-1.56%) |
Sep 08, 2021 | 109.33 | 109.50 | 107.17 | 108.65 | 207,578 | +0.75(+0.70%) |
Sep 07, 2021 | 110.76 | 110.76 | 107.30 | 107.89 | 168,880 | -1.58(-1.44%) |
Sep 03, 2021 | 108.67 | 110.11 | 108.02 | 109.47 | 190,988 | +0.27(+0.25%) |
Sep 02, 2021 | 109.63 | 111.08 | 108.69 | 109.20 | 170,648 | +0.42(+0.39%) |
Sep 01, 2021 | 110.48 | 110.48 | 107.76 | 108.78 | 184,468 | -1.13(-1.03%) |
Aug 31, 2021 | 111.46 | 111.46 | 107.57 | 109.91 | 297,685 | -1.23(-1.11%) |
Aug 30, 2021 | 111.77 | 112.88 | 110.58 | 111.14 | 153,767 | -0.57(-0.51%) |
Aug 27, 2021 | 108.00 | 112.51 | 108.00 | 111.71 | 217,400 | +3.48(+3.22%) |
Aug 26, 2021 | 107.93 | 108.90 | 106.29 | 108.23 | 105,308 | -0.04(-0.04%) |
Aug 25, 2021 | 107.10 | 110.12 | 106.20 | 108.27 | 289,662 | +1.29(+1.20%) |
Aug 24, 2021 | 102.30 | 108.46 | 101.86 | 106.98 | 349,234 | +5.60(+5.52%) |
Aug 23, 2021 | 98.66 | 101.49 | 98.01 | 101.38 | 182,685 | +3.66(+3.75%) |
Aug 20, 2021 | 96.36 | 97.86 | 96.12 | 97.72 | 116,501 | +1.90(+1.98%) |
Aug 19, 2021 | 94.89 | 97.11 | 93.42 | 95.82 | 145,465 | -0.38(-0.40%) |
Aug 18, 2021 | 97.76 | 98.57 | 96.13 | 96.20 | 111,504 | -0.62(-0.64%) |
Aug 17, 2021 | 99.54 | 99.90 | 96.51 | 96.82 | 188,632 | -2.99(-3.00%) |
Aug 16, 2021 | 100.31 | 100.35 | 98.24 | 99.82 | 96,939 | -1.36(-1.35%) |
Aug 13, 2021 | 98.85 | 101.32 | 97.80 | 101.18 | 162,657 | +2.67(+2.71%) |
Aug 12, 2021 | 96.98 | 98.93 | 96.83 | 98.51 | 137,913 | +0.79(+0.81%) |
Aug 11, 2021 | 100.68 | 100.68 | 96.42 | 97.72 | 175,740 | -3.29(-3.26%) |
Aug 10, 2021 | 99.70 | 101.14 | 98.88 | 101.01 | 141,124 | +1.67(+1.68%) |
Aug 09, 2021 | 97.26 | 99.64 | 96.52 | 99.34 | 136,081 | +1.88(+1.93%) |
Aug 06, 2021 | 100.33 | 100.73 | 97.42 | 97.46 | 219,136 | -2.61(-2.61%) |
Aug 05, 2021 | 99.99 | 100.76 | 99.17 | 100.08 | 193,577 | +0.12(+0.12%) |
Aug 04, 2021 | 99.98 | 101.69 | 99.39 | 99.95 | 173,692 | -0.17(-0.17%) |
Aug 03, 2021 | 102.11 | 102.98 | 99.18 | 100.12 | 306,478 | -2.04(-2.00%) |
Aug 02, 2021 | 103.84 | 103.84 | 100.90 | 102.16 | 246,165 | -1.29(-1.25%) |
Jul 30, 2021 | 101.44 | 103.72 | 101.44 | 103.45 | 240,058 | +0.75(+0.73%) |
Jul 29, 2021 | 99.50 | 102.83 | 99.50 | 102.70 | 192,681 | +3.79(+3.83%) |
Jul 28, 2021 | 98.02 | 100.48 | 97.19 | 98.91 | 277,435 | +2.50(+2.59%) |
Jul 27, 2021 | 102.63 | 103.86 | 93.87 | 96.41 | 871,165 | -6.25(-6.08%) |
Jul 26, 2021 | 100.61 | 103.90 | 100.12 | 102.66 | 439,102 | +2.05(+2.04%) |
Jul 23, 2021 | 99.71 | 102.46 | 99.71 | 100.61 | 544,760 | +1.38(+1.39%) |
Jul 22, 2021 | 97.43 | 99.46 | 96.94 | 99.23 | 243,751 | +2.16(+2.23%) |
Jul 21, 2021 | 96.74 | 97.66 | 96.35 | 97.06 | 294,007 | +0.69(+0.71%) |
Jul 20, 2021 | 94.88 | 97.41 | 93.62 | 96.38 | 257,163 | +1.85(+1.96%) |
Jul 19, 2021 | 94.14 | 94.89 | 91.90 | 94.53 | 492,172 | -1.46(-1.52%) |
Jul 16, 2021 | 94.83 | 96.46 | 94.00 | 95.99 | 323,475 | +2.15(+2.29%) |
Jul 15, 2021 | 96.03 | 96.03 | 92.57 | 93.84 | 254,236 | -2.18(-2.27%) |
Jul 14, 2021 | 98.33 | 98.33 | 95.42 | 96.02 | 174,165 | -1.39(-1.43%) |
Jul 13, 2021 | 98.01 | 99.03 | 97.28 | 97.42 | 125,885 | -1.07(-1.08%) |
Jul 12, 2021 | 96.93 | 98.74 | 96.10 | 98.48 | 156,348 | +1.64(+1.69%) |
Jul 09, 2021 | 96.63 | 97.98 | 96.03 | 96.84 | 275,175 | +0.57(+0.59%) |
Jul 08, 2021 | 93.17 | 97.24 | 92.35 | 96.27 | 355,416 | +0.82(+0.86%) |
Jul 07, 2021 | 96.53 | 96.92 | 95.02 | 95.45 | 347,886 | -0.35(-0.37%) |
Jul 06, 2021 | 95.13 | 96.28 | 94.63 | 95.80 | 204,752 | +0.34(+0.36%) |
Jul 02, 2021 | 95.24 | 95.67 | 93.56 | 95.46 | 173,884 | +1.08(+1.14%) |