Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.81 | 95.91 | 93.44 | 93.43 | 771,624 | -2.03(-2.13%) |
Sep 29, 2021 | 95.39 | 96.37 | 95.19 | 95.46 | 511,618 | +0.30(+0.31%) |
Sep 28, 2021 | 93.62 | 95.77 | 93.13 | 95.16 | 751,856 | +1.20(+1.28%) |
Sep 27, 2021 | 93.67 | 94.90 | 93.54 | 93.97 | 457,161 | -0.41(-0.44%) |
Sep 24, 2021 | 95.11 | 95.49 | 93.71 | 94.38 | 589,062 | -1.32(-1.38%) |
Sep 23, 2021 | 94.82 | 96.34 | 94.61 | 95.70 | 554,454 | +1.29(+1.36%) |
Sep 22, 2021 | 94.95 | 95.52 | 94.40 | 94.42 | 605,893 | -0.40(-0.42%) |
Sep 21, 2021 | 97.43 | 97.45 | 94.48 | 94.82 | 767,882 | -2.48(-2.55%) |
Sep 20, 2021 | 96.90 | 97.80 | 96.24 | 97.30 | 506,685 | -1.33(-1.35%) |
Sep 17, 2021 | 99.72 | 100.25 | 98.44 | 98.64 | 1,476,359 | -1.23(-1.23%) |
Sep 16, 2021 | 101.16 | 101.54 | 99.83 | 99.86 | 404,082 | -1.01(-1.00%) |
Sep 15, 2021 | 100.34 | 101.21 | 99.63 | 100.87 | 332,146 | +0.49(+0.49%) |
Sep 14, 2021 | 101.88 | 101.88 | 100.25 | 100.38 | 470,794 | -1.53(-1.51%) |
Sep 13, 2021 | 103.71 | 103.96 | 101.59 | 101.92 | 356,865 | -0.92(-0.90%) |
Sep 10, 2021 | 103.23 | 103.66 | 101.74 | 102.84 | 485,957 | +0.25(+0.24%) |
Sep 09, 2021 | 103.48 | 103.92 | 102.38 | 102.59 | 443,309 | -0.98(-0.94%) |
Sep 08, 2021 | 102.23 | 104.20 | 101.87 | 103.57 | 429,518 | +1.01(+0.98%) |
Sep 07, 2021 | 104.75 | 104.75 | 102.13 | 102.56 | 491,494 | -2.76(-2.62%) |
Sep 03, 2021 | 104.61 | 106.33 | 103.91 | 105.32 | 400,959 | +0.84(+0.81%) |
Sep 02, 2021 | 105.31 | 106.69 | 103.34 | 104.48 | 808,650 | +0.43(+0.42%) |
Sep 01, 2021 | 105.02 | 105.26 | 103.41 | 104.05 | 499,835 | -1.40(-1.33%) |
Aug 31, 2021 | 107.29 | 107.29 | 105.08 | 105.45 | 380,079 | -1.65(-1.54%) |
Aug 30, 2021 | 106.60 | 107.60 | 106.17 | 107.09 | 289,955 | +0.73(+0.69%) |
Aug 27, 2021 | 106.54 | 107.18 | 106.15 | 106.37 | 318,007 | +0.08(+0.07%) |
Aug 26, 2021 | 106.34 | 106.86 | 105.65 | 106.29 | 312,180 | +0.03(+0.03%) |
Aug 25, 2021 | 106.07 | 107.15 | 105.80 | 106.26 | 208,596 | +0.45(+0.43%) |
Aug 24, 2021 | 105.15 | 105.90 | 105.10 | 105.81 | 282,940 | +0.52(+0.49%) |
Aug 23, 2021 | 105.44 | 105.61 | 103.68 | 105.29 | 452,598 | +0.45(+0.43%) |
Aug 20, 2021 | 104.54 | 105.18 | 103.80 | 104.84 | 411,924 | +0.52(+0.50%) |
Aug 19, 2021 | 104.43 | 105.27 | 103.70 | 104.32 | 428,637 | -2.46(-2.31%) |
Aug 18, 2021 | 106.89 | 107.38 | 106.21 | 106.79 | 373,577 | -0.53(-0.49%) |
Aug 17, 2021 | 109.57 | 109.79 | 106.86 | 107.32 | 252,523 | -2.75(-2.50%) |
Aug 16, 2021 | 109.19 | 110.09 | 108.58 | 110.07 | 262,252 | +0.83(+0.76%) |
Aug 13, 2021 | 109.63 | 109.81 | 109.02 | 109.24 | 206,521 | -0.12(-0.11%) |
Aug 12, 2021 | 109.82 | 110.39 | 109.07 | 109.37 | 265,560 | -0.45(-0.41%) |
Aug 11, 2021 | 110.33 | 110.33 | 109.07 | 109.82 | 485,350 | -0.19(-0.17%) |
Aug 10, 2021 | 110.12 | 110.95 | 109.24 | 110.01 | 200,036 | +0.12(+0.11%) |
Aug 09, 2021 | 109.53 | 110.35 | 109.34 | 109.89 | 126,768 | -0.10(-0.09%) |
Aug 06, 2021 | 109.69 | 110.25 | 109.14 | 109.98 | 178,318 | +0.70(+0.64%) |
Aug 05, 2021 | 109.67 | 110.58 | 109.22 | 109.28 | 238,289 | +0.16(+0.15%) |
Aug 04, 2021 | 109.65 | 110.39 | 109.09 | 109.12 | 243,604 | -0.87(-0.79%) |
Aug 03, 2021 | 109.06 | 110.17 | 108.03 | 109.99 | 275,372 | +1.47(+1.35%) |
Aug 02, 2021 | 109.44 | 110.27 | 108.50 | 108.52 | 445,269 | -0.57(-0.52%) |
Jul 30, 2021 | 107.49 | 109.11 | 107.08 | 109.09 | 249,553 | +1.56(+1.45%) |
Jul 29, 2021 | 107.21 | 108.03 | 106.60 | 107.53 | 199,667 | +1.02(+0.95%) |
Jul 28, 2021 | 106.51 | 106.92 | 105.36 | 106.51 | 208,201 | -0.30(-0.28%) |
Jul 27, 2021 | 106.83 | 107.52 | 106.00 | 106.81 | 211,551 | -0.58(-0.54%) |
Jul 26, 2021 | 108.06 | 108.06 | 106.25 | 107.39 | 311,305 | -0.39(-0.36%) |
Jul 23, 2021 | 105.86 | 107.86 | 105.54 | 107.79 | 261,053 | +2.28(+2.16%) |
Jul 22, 2021 | 106.97 | 107.33 | 105.04 | 105.50 | 302,696 | -1.36(-1.27%) |
Jul 21, 2021 | 107.81 | 108.27 | 106.29 | 106.86 | 472,006 | -0.53(-0.49%) |
Jul 20, 2021 | 105.90 | 107.94 | 105.87 | 107.39 | 565,772 | +1.89(+1.79%) |
Jul 19, 2021 | 104.96 | 106.19 | 104.39 | 105.50 | 568,919 | -0.97(-0.91%) |
Jul 16, 2021 | 107.17 | 107.42 | 105.75 | 106.47 | 250,087 | -0.42(-0.39%) |
Jul 15, 2021 | 106.46 | 107.34 | 106.28 | 106.89 | 229,885 | -0.08(-0.07%) |
Jul 14, 2021 | 106.30 | 107.11 | 106.10 | 106.97 | 307,765 | +0.90(+0.85%) |
Jul 13, 2021 | 107.89 | 108.09 | 105.97 | 106.07 | 257,866 | -2.09(-1.93%) |
Jul 12, 2021 | 108.12 | 108.84 | 107.84 | 108.16 | 290,787 | -0.15(-0.14%) |
Jul 09, 2021 | 107.58 | 108.49 | 107.19 | 108.31 | 320,613 | +1.96(+1.84%) |
Jul 08, 2021 | 106.19 | 106.76 | 105.15 | 106.36 | 319,117 | -1.00(-0.93%) |
Jul 07, 2021 | 105.75 | 107.64 | 105.67 | 107.35 | 318,878 | +1.60(+1.51%) |
Jul 06, 2021 | 106.83 | 107.03 | 104.86 | 105.75 | 405,051 | -0.95(-0.89%) |
Jul 02, 2021 | 106.36 | 106.73 | 105.90 | 106.70 | 278,497 | +0.57(+0.53%) |