Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.88 | 110.65 | 107.29 | 107.59 | 550,645 | -2.01(-1.83%) |
Sep 29, 2021 | 110.10 | 111.13 | 109.38 | 109.60 | 363,203 | -0.19(-0.17%) |
Sep 28, 2021 | 113.50 | 113.76 | 109.43 | 109.79 | 541,738 | -4.67(-4.08%) |
Sep 27, 2021 | 115.91 | 116.15 | 114.28 | 114.46 | 353,983 | -1.91(-1.64%) |
Sep 24, 2021 | 115.45 | 116.46 | 114.90 | 116.37 | 321,325 | +0.56(+0.48%) |
Sep 23, 2021 | 114.30 | 116.21 | 114.12 | 115.81 | 399,134 | +1.34(+1.17%) |
Sep 22, 2021 | 113.69 | 114.75 | 113.63 | 114.47 | 279,963 | +1.02(+0.90%) |
Sep 21, 2021 | 112.81 | 114.41 | 112.81 | 113.45 | 464,674 | +0.39(+0.34%) |
Sep 20, 2021 | 111.30 | 113.06 | 110.75 | 113.06 | 686,435 | +0.89(+0.79%) |
Sep 17, 2021 | 112.17 | 112.85 | 111.98 | 112.17 | 1,766,864 | -0.44(-0.39%) |
Sep 16, 2021 | 113.50 | 113.66 | 112.29 | 112.61 | 316,560 | -0.79(-0.70%) |
Sep 15, 2021 | 113.79 | 113.85 | 112.78 | 113.40 | 383,602 | -0.23(-0.20%) |
Sep 14, 2021 | 114.18 | 114.18 | 111.61 | 113.63 | 562,113 | -1.59(-1.38%) |
Sep 13, 2021 | 115.73 | 116.00 | 114.79 | 115.22 | 594,773 | -0.14(-0.12%) |
Sep 10, 2021 | 115.20 | 115.78 | 114.96 | 115.36 | 339,255 | +0.19(+0.16%) |
Sep 09, 2021 | 115.65 | 115.93 | 114.83 | 115.17 | 288,046 | -0.70(-0.60%) |
Sep 08, 2021 | 115.69 | 116.63 | 115.25 | 115.87 | 372,005 | -0.11(-0.09%) |
Sep 07, 2021 | 115.37 | 116.50 | 115.05 | 115.98 | 277,252 | +0.54(+0.47%) |
Sep 03, 2021 | 115.44 | 115.44 | 115.44 | 0 | -1.31(-1.12%) | |
Sep 02, 2021 | 114.93 | 116.88 | 114.84 | 116.75 | 421,076 | +1.49(+1.29%) |
Sep 01, 2021 | 112.99 | 115.38 | 112.76 | 115.26 | 429,334 | +2.50(+2.22%) |
Aug 31, 2021 | 112.36 | 113.61 | 112.33 | 112.76 | 539,218 | +0.06(+0.05%) |
Aug 30, 2021 | 110.00 | 112.82 | 110.00 | 112.70 | 342,253 | +2.37(+2.15%) |
Aug 27, 2021 | 109.63 | 110.65 | 109.50 | 110.33 | 277,000 | +0.71(+0.65%) |
Aug 26, 2021 | 110.45 | 110.52 | 108.64 | 109.62 | 351,885 | -0.53(-0.48%) |
Aug 25, 2021 | 111.99 | 112.03 | 110.10 | 110.15 | 367,267 | -1.58(-1.41%) |
Aug 24, 2021 | 111.85 | 112.31 | 111.37 | 111.73 | 242,305 | -0.31(-0.28%) |
Aug 23, 2021 | 113.18 | 113.59 | 111.19 | 112.04 | 308,847 | -1.23(-1.09%) |
Aug 20, 2021 | 112.01 | 113.44 | 111.79 | 113.27 | 317,179 | +0.84(+0.75%) |
Aug 19, 2021 | 111.25 | 112.86 | 111.16 | 112.43 | 285,594 | +0.98(+0.88%) |
Aug 18, 2021 | 111.85 | 112.14 | 111.36 | 111.45 | 320,933 | -0.71(-0.63%) |
Aug 17, 2021 | 112.25 | 112.61 | 111.58 | 112.16 | 232,570 | -0.14(-0.12%) |
Aug 16, 2021 | 112.26 | 112.66 | 111.95 | 112.30 | 281,370 | -0.07(-0.06%) |
Aug 13, 2021 | 112.23 | 112.50 | 111.50 | 112.37 | 176,250 | +0.40(+0.36%) |
Aug 12, 2021 | 111.21 | 112.11 | 110.66 | 111.97 | 300,923 | +0.47(+0.42%) |
Aug 11, 2021 | 112.94 | 113.04 | 111.05 | 111.50 | 305,301 | -1.57(-1.39%) |
Aug 10, 2021 | 113.05 | 113.52 | 112.80 | 113.07 | 228,356 | +0.20(+0.18%) |
Aug 09, 2021 | 113.67 | 113.78 | 112.45 | 112.87 | 148,345 | -0.97(-0.85%) |
Aug 06, 2021 | 112.51 | 114.25 | 112.22 | 113.84 | 250,921 | +1.19(+1.06%) |
Aug 05, 2021 | 112.31 | 113.39 | 112.30 | 112.65 | 170,290 | +0.23(+0.20%) |
Aug 04, 2021 | 113.75 | 114.44 | 112.30 | 112.42 | 266,532 | -1.62(-1.42%) |
Aug 03, 2021 | 113.80 | 114.92 | 113.66 | 114.04 | 318,842 | +0.55(+0.48%) |
Jul 30, 2021 | 113.49 | 113.49 | 113.49 | 0 | +1.15(+1.02%) | |
Jul 29, 2021 | 112.84 | 113.32 | 111.29 | 112.34 | 228,454 | -0.48(-0.43%) |
Jul 28, 2021 | 116.07 | 116.07 | 112.54 | 112.82 | 311,506 | -3.24(-2.79%) |
Jul 27, 2021 | 114.90 | 116.06 | 114.60 | 116.06 | 165,398 | +1.05(+0.91%) |
Jul 26, 2021 | 115.57 | 115.62 | 114.17 | 115.01 | 331,358 | -0.84(-0.73%) |
Jul 23, 2021 | 114.08 | 115.86 | 114.01 | 115.85 | 242,745 | +1.85(+1.62%) |
Jul 22, 2021 | 113.22 | 114.17 | 113.20 | 114.00 | 274,935 | +0.74(+0.65%) |
Jul 21, 2021 | 113.94 | 114.14 | 112.75 | 113.26 | 334,631 | -0.88(-0.77%) |
Jul 20, 2021 | 113.34 | 114.55 | 112.50 | 114.14 | 285,143 | +1.25(+1.11%) |
Jul 19, 2021 | 114.26 | 114.51 | 112.44 | 112.89 | 388,836 | -1.76(-1.54%) |
Jul 16, 2021 | 115.60 | 115.97 | 114.56 | 114.65 | 215,170 | -1.10(-0.95%) |
Jul 15, 2021 | 114.22 | 116.07 | 114.17 | 115.75 | 255,210 | +2.00(+1.76%) |
Jul 14, 2021 | 114.59 | 115.18 | 113.64 | 113.75 | 271,482 | -0.55(-0.48%) |
Jul 13, 2021 | 113.65 | 114.92 | 112.01 | 114.30 | 248,050 | +0.67(+0.59%) |
Jul 12, 2021 | 114.56 | 115.06 | 113.45 | 113.63 | 247,993 | -0.86(-0.75%) |
Jul 09, 2021 | 113.05 | 114.58 | 112.90 | 114.49 | 261,690 | +1.14(+1.01%) |
Jul 08, 2021 | 113.68 | 113.96 | 112.49 | 113.35 | 265,609 | -1.15(-1.00%) |
Jul 07, 2021 | 113.50 | 114.76 | 113.01 | 114.50 | 331,563 | +1.39(+1.23%) |
Jul 06, 2021 | 113.23 | 113.27 | 112.27 | 113.11 | 319,281 | -0.09(-0.08%) |
Jul 05, 2021 | 112.81 | 113.34 | 112.51 | 113.20 | 62,497 | +0.39(+0.35%) |