Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 113.27 | 114.22 | 112.35 | 112.62 | 784,325 | -0.36(-0.32%) |
Sep 29, 2021 | 114.00 | 114.88 | 112.08 | 112.98 | 1,023,664 | -0.02(-0.02%) |
Sep 28, 2021 | 114.70 | 114.99 | 112.56 | 113.00 | 1,443,460 | -2.91(-2.51%) |
Sep 27, 2021 | 114.05 | 116.12 | 112.00 | 115.91 | 1,144,858 | +0.99(+0.86%) |
Sep 24, 2021 | 112.07 | 114.97 | 111.94 | 114.92 | 1,344,831 | +1.98(+1.75%) |
Sep 23, 2021 | 109.46 | 113.06 | 109.25 | 112.94 | 1,215,651 | +4.35(+4.01%) |
Sep 22, 2021 | 106.04 | 108.97 | 106.04 | 108.59 | 1,348,342 | +2.69(+2.54%) |
Sep 21, 2021 | 106.92 | 108.10 | 105.73 | 105.90 | 1,518,947 | -0.25(-0.24%) |
Sep 20, 2021 | 107.43 | 107.80 | 104.89 | 106.15 | 1,452,561 | -3.01(-2.76%) |
Sep 17, 2021 | 109.37 | 110.03 | 107.51 | 109.16 | 27,197,354 | -0.01(-0.01%) |
Sep 16, 2021 | 107.47 | 110.11 | 107.08 | 109.17 | 1,507,969 | +1.56(+1.45%) |
Sep 15, 2021 | 106.66 | 108.00 | 105.85 | 107.61 | 1,337,340 | +0.65(+0.61%) |
Sep 14, 2021 | 109.87 | 110.49 | 105.89 | 106.96 | 1,979,109 | -2.79(-2.54%) |
Sep 13, 2021 | 110.06 | 110.72 | 108.70 | 109.75 | 1,290,418 | -0.10(-0.09%) |
Sep 10, 2021 | 113.52 | 113.83 | 109.81 | 109.85 | 605,969 | -2.50(-2.23%) |
Sep 09, 2021 | 112.70 | 114.94 | 112.06 | 112.35 | 840,561 | -0.86(-0.76%) |
Sep 08, 2021 | 115.59 | 115.92 | 112.82 | 113.21 | 1,191,323 | -2.90(-2.50%) |
Sep 07, 2021 | 116.10 | 116.70 | 114.16 | 116.11 | 1,901,901 | +0.15(+0.13%) |
Sep 03, 2021 | 113.64 | 116.28 | 113.51 | 115.96 | 602,591 | +1.89(+1.66%) |
Sep 02, 2021 | 113.49 | 114.19 | 113.33 | 114.07 | 484,634 | +0.85(+0.75%) |
Sep 01, 2021 | 112.64 | 113.75 | 112.32 | 113.22 | 592,379 | +0.87(+0.77%) |
Aug 31, 2021 | 111.64 | 112.93 | 111.19 | 112.35 | 867,455 | +0.90(+0.81%) |
Aug 30, 2021 | 111.20 | 112.10 | 109.82 | 111.45 | 490,966 | +0.70(+0.63%) |
Aug 27, 2021 | 110.07 | 111.46 | 109.79 | 110.75 | 645,638 | +1.44(+1.32%) |
Aug 26, 2021 | 110.00 | 110.83 | 109.16 | 109.31 | 572,248 | -0.44(-0.40%) |
Aug 25, 2021 | 109.57 | 109.94 | 108.51 | 109.75 | 448,445 | +0.46(+0.42%) |
Aug 24, 2021 | 108.23 | 109.86 | 108.23 | 109.29 | 606,257 | +1.01(+0.93%) |
Aug 23, 2021 | 106.60 | 108.82 | 106.41 | 108.28 | 632,914 | +2.08(+1.96%) |
Aug 20, 2021 | 105.18 | 106.71 | 105.18 | 106.20 | 434,644 | +0.98(+0.93%) |
Aug 19, 2021 | 104.83 | 105.97 | 104.21 | 105.22 | 478,223 | -0.21(-0.20%) |
Aug 18, 2021 | 105.30 | 106.21 | 105.15 | 105.43 | 623,484 | -0.18(-0.17%) |
Aug 17, 2021 | 106.15 | 106.15 | 104.41 | 105.61 | 481,231 | -0.81(-0.76%) |
Aug 16, 2021 | 103.78 | 107.02 | 103.78 | 106.42 | 693,769 | +0.04(+0.04%) |
Aug 13, 2021 | 107.50 | 107.79 | 105.63 | 106.38 | 412,130 | -0.85(-0.79%) |
Aug 12, 2021 | 105.70 | 107.64 | 104.62 | 107.23 | 580,433 | +1.83(+1.74%) |
Aug 11, 2021 | 104.68 | 105.58 | 103.13 | 105.40 | 2,712,176 | -0.33(-0.31%) |
Aug 10, 2021 | 106.83 | 108.74 | 104.68 | 105.73 | 1,825,910 | -0.67(-0.63%) |
Aug 09, 2021 | 103.11 | 107.71 | 102.53 | 106.40 | 1,358,899 | +3.90(+3.80%) |
Aug 06, 2021 | 98.93 | 102.63 | 97.90 | 102.50 | 957,317 | +3.76(+3.81%) |
Aug 05, 2021 | 97.54 | 99.38 | 93.32 | 98.74 | 1,554,500 | -1.26(-1.26%) |
Aug 04, 2021 | 98.00 | 100.38 | 97.56 | 100.00 | 1,290,487 | +2.43(+2.49%) |
Aug 03, 2021 | 98.30 | 98.75 | 96.53 | 97.57 | 712,312 | -0.95(-0.96%) |
Aug 02, 2021 | 98.94 | 99.67 | 98.08 | 98.52 | 821,282 | +0.12(+0.12%) |
Jul 30, 2021 | 97.05 | 99.62 | 97.05 | 98.40 | 492,214 | +0.28(+0.29%) |
Jul 29, 2021 | 98.45 | 99.62 | 98.01 | 98.12 | 362,565 | -0.47(-0.48%) |
Jul 28, 2021 | 99.09 | 99.67 | 97.86 | 98.59 | 386,328 | +0.17(+0.17%) |
Jul 27, 2021 | 99.49 | 99.56 | 96.76 | 98.42 | 485,573 | -1.17(-1.17%) |
Jul 26, 2021 | 100.23 | 100.23 | 97.71 | 99.59 | 290,125 | -0.76(-0.76%) |
Jul 23, 2021 | 99.16 | 100.75 | 99.02 | 100.35 | 270,917 | +1.55(+1.57%) |
Jul 22, 2021 | 97.97 | 98.80 | 97.00 | 98.80 | 815,348 | +1.39(+1.43%) |
Jul 21, 2021 | 97.21 | 97.72 | 96.25 | 97.41 | 709,176 | -0.19(-0.19%) |
Jul 20, 2021 | 96.49 | 98.38 | 95.34 | 97.60 | 860,716 | +1.95(+2.04%) |
Jul 19, 2021 | 93.64 | 95.81 | 93.53 | 95.65 | 408,946 | +0.34(+0.36%) |
Jul 16, 2021 | 96.17 | 97.11 | 95.11 | 95.31 | 318,271 | -0.09(-0.09%) |
Jul 15, 2021 | 96.21 | 96.31 | 94.33 | 95.40 | 450,730 | -0.61(-0.64%) |
Jul 14, 2021 | 96.98 | 97.40 | 95.27 | 96.01 | 814,610 | +0.17(+0.18%) |
Jul 13, 2021 | 95.79 | 97.14 | 95.26 | 95.84 | 497,856 | -0.32(-0.33%) |
Jul 12, 2021 | 99.48 | 99.85 | 95.73 | 96.16 | 801,570 | -3.06(-3.08%) |
Jul 09, 2021 | 98.50 | 99.34 | 97.36 | 99.22 | 404,222 | +1.11(+1.13%) |
Jul 08, 2021 | 96.75 | 98.75 | 95.55 | 98.11 | 479,111 | -0.72(-0.73%) |
Jul 07, 2021 | 100.54 | 100.54 | 98.49 | 98.83 | 402,752 | -0.40(-0.40%) |
Jul 06, 2021 | 98.18 | 100.04 | 97.86 | 99.23 | 449,536 | +1.35(+1.38%) |
Jul 02, 2021 | 96.85 | 97.91 | 96.29 | 97.88 | 320,854 | +1.77(+1.84%) |