Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.32 | 106.49 | 101.89 | 101.93 | 455,959 | -2.91(-2.78%) |
Sep 29, 2021 | 105.14 | 106.27 | 104.36 | 104.84 | 485,544 | +0.80(+0.77%) |
Sep 28, 2021 | 107.70 | 108.82 | 103.97 | 104.04 | 494,090 | -4.82(-4.43%) |
Sep 27, 2021 | 106.63 | 109.30 | 106.53 | 108.86 | 440,237 | +1.56(+1.45%) |
Sep 24, 2021 | 106.84 | 108.64 | 106.25 | 107.30 | 330,520 | -0.27(-0.25%) |
Sep 23, 2021 | 108.25 | 109.12 | 106.77 | 107.57 | 643,134 | -0.11(-0.10%) |
Sep 22, 2021 | 107.00 | 109.26 | 107.00 | 107.68 | 482,476 | +1.60(+1.51%) |
Sep 21, 2021 | 107.48 | 107.48 | 105.00 | 106.08 | 371,297 | -0.20(-0.19%) |
Sep 20, 2021 | 105.33 | 106.50 | 104.13 | 106.28 | 723,685 | -1.32(-1.23%) |
Sep 17, 2021 | 108.28 | 108.35 | 106.86 | 107.60 | 1,554,946 | -0.70(-0.65%) |
Sep 16, 2021 | 108.26 | 108.90 | 106.62 | 108.30 | 365,599 | +0.22(+0.20%) |
Sep 15, 2021 | 107.18 | 108.46 | 105.62 | 108.08 | 529,723 | +0.55(+0.51%) |
Sep 14, 2021 | 111.46 | 111.46 | 106.78 | 107.53 | 778,214 | -4.28(-3.83%) |
Sep 13, 2021 | 113.66 | 114.61 | 111.40 | 111.81 | 555,700 | -0.33(-0.29%) |
Sep 10, 2021 | 112.53 | 113.87 | 112.53 | 112.14 | 467,325 | +0.55(+0.49%) |
Sep 09, 2021 | 112.00 | 113.54 | 111.10 | 111.59 | 283,067 | -0.18(-0.16%) |
Sep 08, 2021 | 110.90 | 111.95 | 109.20 | 111.77 | 408,945 | +0.32(+0.29%) |
Sep 07, 2021 | 113.73 | 114.35 | 111.28 | 111.45 | 397,172 | -2.29(-2.01%) |
Sep 03, 2021 | 113.50 | 114.36 | 112.63 | 113.74 | 269,613 | -0.49(-0.43%) |
Sep 02, 2021 | 112.04 | 114.59 | 111.90 | 114.23 | 494,746 | +3.18(+2.86%) |
Sep 01, 2021 | 110.77 | 111.72 | 109.09 | 111.05 | 521,224 | +1.29(+1.18%) |
Aug 31, 2021 | 111.41 | 111.42 | 108.35 | 109.76 | 572,797 | -1.83(-1.64%) |
Aug 30, 2021 | 111.63 | 112.85 | 111.07 | 111.59 | 460,129 | +0.72(+0.65%) |
Aug 27, 2021 | 108.19 | 111.38 | 108.19 | 110.87 | 364,662 | +2.20(+2.02%) |
Aug 26, 2021 | 110.18 | 110.61 | 108.38 | 108.67 | 412,025 | -1.86(-1.68%) |
Aug 25, 2021 | 110.23 | 111.39 | 110.00 | 110.53 | 318,195 | +0.50(+0.45%) |
Aug 24, 2021 | 109.55 | 111.56 | 109.47 | 110.03 | 455,827 | +0.74(+0.68%) |
Aug 23, 2021 | 109.50 | 110.45 | 108.69 | 109.29 | 450,596 | +0.75(+0.69%) |
Aug 20, 2021 | 104.99 | 108.71 | 104.74 | 108.54 | 414,118 | +3.57(+3.40%) |
Aug 19, 2021 | 102.08 | 105.28 | 101.21 | 104.97 | 443,390 | +1.47(+1.42%) |
Aug 18, 2021 | 103.46 | 105.65 | 102.81 | 103.50 | 451,109 | +0.17(+0.16%) |
Aug 17, 2021 | 106.50 | 107.11 | 102.50 | 103.33 | 578,605 | -4.30(-4.00%) |
Aug 16, 2021 | 107.24 | 109.23 | 106.64 | 107.63 | 517,642 | +0.02(+0.02%) |
Aug 13, 2021 | 108.12 | 108.78 | 105.64 | 107.61 | 475,801 | -0.33(-0.31%) |
Aug 12, 2021 | 106.39 | 108.16 | 106.16 | 107.94 | 608,369 | +2.00(+1.89%) |
Aug 11, 2021 | 103.63 | 106.00 | 103.25 | 105.94 | 565,581 | +2.25(+2.17%) |
Aug 10, 2021 | 103.82 | 105.79 | 103.26 | 103.69 | 495,992 | -0.82(-0.78%) |
Aug 09, 2021 | 105.49 | 106.72 | 104.42 | 104.51 | 461,002 | -0.76(-0.72%) |
Aug 06, 2021 | 104.77 | 106.28 | 104.69 | 105.27 | 756,242 | +1.03(+0.99%) |
Aug 05, 2021 | 102.19 | 105.31 | 102.01 | 104.24 | 1,020,399 | +2.25(+2.21%) |
Aug 04, 2021 | 97.44 | 103.07 | 96.32 | 101.99 | 1,317,031 | +4.64(+4.77%) |
Aug 03, 2021 | 91.59 | 97.54 | 91.56 | 97.35 | 2,097,675 | +0.51(+0.53%) |
Aug 02, 2021 | 97.41 | 98.80 | 96.79 | 96.84 | 790,609 | -0.26(-0.27%) |
Jul 30, 2021 | 95.90 | 98.04 | 95.34 | 97.10 | 708,983 | +1.09(+1.14%) |
Jul 29, 2021 | 95.57 | 96.94 | 95.19 | 96.01 | 1,217,716 | +0.91(+0.96%) |
Jul 28, 2021 | 95.35 | 96.38 | 94.21 | 95.10 | 633,001 | -0.32(-0.34%) |
Jul 27, 2021 | 97.18 | 97.80 | 94.98 | 95.42 | 685,778 | -2.47(-2.52%) |
Jul 26, 2021 | 99.80 | 99.81 | 96.64 | 97.89 | 471,307 | -2.09(-2.09%) |
Jul 23, 2021 | 99.78 | 100.64 | 98.90 | 99.98 | 523,623 | +1.16(+1.17%) |
Jul 22, 2021 | 100.14 | 100.46 | 98.16 | 98.82 | 273,157 | -1.14(-1.14%) |
Jul 21, 2021 | 98.15 | 100.32 | 98.12 | 99.96 | 503,386 | +2.08(+2.13%) |
Jul 20, 2021 | 95.90 | 98.48 | 95.03 | 97.88 | 779,048 | +2.18(+2.28%) |
Jul 19, 2021 | 94.07 | 96.29 | 93.28 | 95.70 | 642,701 | -0.30(-0.31%) |
Jul 16, 2021 | 96.09 | 97.34 | 95.40 | 96.00 | 809,440 | -0.04(-0.04%) |
Jul 15, 2021 | 96.52 | 98.70 | 95.66 | 96.04 | 560,934 | -0.85(-0.88%) |
Jul 14, 2021 | 100.13 | 100.72 | 96.13 | 96.89 | 713,580 | -3.28(-3.27%) |
Jul 13, 2021 | 101.85 | 102.47 | 99.98 | 100.17 | 302,672 | -2.37(-2.31%) |
Jul 12, 2021 | 102.24 | 103.25 | 101.52 | 102.54 | 392,001 | +0.17(+0.17%) |
Jul 09, 2021 | 101.29 | 102.73 | 101.26 | 102.37 | 335,908 | +2.10(+2.09%) |
Jul 08, 2021 | 100.88 | 101.88 | 98.73 | 100.27 | 477,769 | -2.43(-2.37%) |
Jul 07, 2021 | 100.69 | 103.27 | 99.95 | 102.70 | 509,355 | +2.15(+2.14%) |
Jul 06, 2021 | 101.63 | 101.79 | 99.82 | 100.55 | 574,871 | -0.77(-0.76%) |
Jul 02, 2021 | 101.55 | 101.73 | 100.42 | 101.32 | 252,707 | +0.07(+0.07%) |