Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 106.48 | 107.10 | 103.78 | 105.04 | 4,518,600 | +4.30(+4.27%) |
Sep 29, 2021 | 99.72 | 101.52 | 99.69 | 100.74 | 1,835,777 | +1.05(+1.05%) |
Sep 28, 2021 | 100.67 | 101.04 | 99.53 | 99.70 | 1,544,750 | -1.91(-1.88%) |
Sep 27, 2021 | 102.34 | 102.60 | 101.48 | 101.60 | 1,361,825 | -1.13(-1.10%) |
Sep 24, 2021 | 102.64 | 103.08 | 102.17 | 102.73 | 1,129,998 | -0.31(-0.30%) |
Sep 23, 2021 | 102.27 | 103.44 | 102.16 | 103.04 | 1,158,619 | +0.91(+0.89%) |
Sep 22, 2021 | 101.35 | 102.52 | 100.94 | 102.14 | 1,724,213 | +0.78(+0.77%) |
Sep 21, 2021 | 101.72 | 101.72 | 100.63 | 101.35 | 1,520,450 | +0.11(+0.11%) |
Sep 20, 2021 | 100.51 | 101.55 | 100.28 | 101.24 | 2,084,541 | -0.37(-0.37%) |
Sep 17, 2021 | 102.31 | 102.31 | 100.81 | 101.61 | 3,869,487 | -0.55(-0.54%) |
Sep 16, 2021 | 102.43 | 102.74 | 101.93 | 102.16 | 1,214,143 | -0.32(-0.31%) |
Sep 15, 2021 | 102.44 | 103.14 | 102.06 | 102.48 | 1,375,683 | +0.05(+0.05%) |
Sep 14, 2021 | 102.83 | 103.39 | 102.28 | 102.44 | 1,625,342 | +0.20(+0.19%) |
Sep 13, 2021 | 103.79 | 104.34 | 101.71 | 102.24 | 1,544,394 | -0.79(-0.77%) |
Sep 10, 2021 | 104.05 | 104.35 | 102.93 | 103.03 | 1,347,335 | -0.94(-0.91%) |
Sep 09, 2021 | 104.99 | 105.34 | 103.93 | 103.98 | 913,930 | -0.73(-0.70%) |
Sep 08, 2021 | 103.84 | 104.74 | 103.73 | 104.70 | 1,300,679 | +0.75(+0.72%) |
Sep 07, 2021 | 105.91 | 105.91 | 103.79 | 103.96 | 1,031,304 | -2.16(-2.03%) |
Sep 03, 2021 | 105.84 | 106.45 | 105.57 | 106.11 | 792,687 | -0.11(-0.11%) |
Sep 02, 2021 | 106.39 | 106.64 | 105.83 | 106.23 | 1,165,907 | +0.09(+0.09%) |
Sep 01, 2021 | 107.13 | 107.13 | 105.16 | 106.13 | 1,664,346 | -0.79(-0.74%) |
Aug 31, 2021 | 107.33 | 107.37 | 106.31 | 106.93 | 1,542,273 | -0.05(-0.04%) |
Aug 30, 2021 | 106.96 | 107.53 | 106.86 | 106.97 | 791,194 | +0.14(+0.13%) |
Aug 27, 2021 | 106.04 | 107.13 | 105.96 | 106.83 | 1,354,095 | +0.92(+0.86%) |
Aug 26, 2021 | 106.83 | 107.11 | 105.60 | 105.92 | 1,877,785 | -0.79(-0.74%) |
Aug 25, 2021 | 106.54 | 107.39 | 106.45 | 106.71 | 1,063,120 | -0.05(-0.04%) |
Aug 24, 2021 | 107.87 | 108.07 | 106.66 | 106.76 | 1,250,698 | -1.10(-1.02%) |
Aug 23, 2021 | 108.10 | 108.48 | 107.53 | 107.86 | 1,639,956 | +0.05(+0.04%) |
Aug 20, 2021 | 107.72 | 108.02 | 107.19 | 107.81 | 1,678,403 | +0.15(+0.14%) |
Aug 19, 2021 | 106.71 | 107.95 | 106.52 | 107.67 | 1,432,425 | +0.51(+0.48%) |
Aug 18, 2021 | 109.05 | 109.59 | 107.00 | 107.15 | 1,147,638 | -2.18(-1.99%) |
Aug 17, 2021 | 109.91 | 110.08 | 108.78 | 109.33 | 1,096,040 | -1.07(-0.97%) |
Aug 16, 2021 | 109.27 | 110.43 | 108.78 | 110.40 | 1,017,600 | +0.95(+0.87%) |
Aug 13, 2021 | 108.81 | 109.65 | 108.65 | 109.45 | 880,936 | +0.62(+0.57%) |
Aug 12, 2021 | 108.85 | 109.17 | 108.58 | 108.83 | 854,056 | -0.23(-0.21%) |
Aug 11, 2021 | 108.46 | 109.39 | 108.17 | 109.07 | 1,062,126 | +0.85(+0.79%) |
Aug 10, 2021 | 107.58 | 108.30 | 107.17 | 108.22 | 1,041,138 | +0.63(+0.58%) |
Aug 09, 2021 | 107.37 | 108.31 | 106.88 | 107.59 | 1,020,444 | -0.22(-0.20%) |
Aug 06, 2021 | 107.42 | 108.04 | 107.11 | 107.81 | 1,109,635 | +0.10(+0.10%) |
Aug 05, 2021 | 107.19 | 107.84 | 106.61 | 107.70 | 1,109,482 | +0.97(+0.91%) |
Aug 04, 2021 | 107.04 | 107.29 | 106.15 | 106.73 | 1,157,657 | -0.50(-0.47%) |
Aug 03, 2021 | 105.90 | 107.39 | 104.89 | 107.24 | 1,210,783 | +1.46(+1.38%) |
Aug 02, 2021 | 106.62 | 107.31 | 105.69 | 105.78 | 1,220,542 | -0.54(-0.51%) |
Jul 30, 2021 | 105.26 | 106.50 | 105.26 | 106.32 | 1,380,983 | +0.79(+0.75%) |
Jul 29, 2021 | 105.17 | 106.01 | 104.93 | 105.53 | 992,658 | +0.80(+0.76%) |
Jul 28, 2021 | 104.79 | 105.09 | 104.13 | 104.73 | 1,216,961 | -0.42(-0.40%) |
Jul 27, 2021 | 104.79 | 105.79 | 104.15 | 105.15 | 1,326,467 | +0.50(+0.48%) |
Jul 26, 2021 | 104.24 | 104.68 | 103.72 | 104.64 | 1,430,951 | +0.40(+0.38%) |
Jul 23, 2021 | 103.20 | 104.48 | 102.95 | 104.25 | 1,369,427 | +1.22(+1.18%) |
Jul 22, 2021 | 103.51 | 103.79 | 102.24 | 103.03 | 1,098,871 | -0.42(-0.40%) |
Jul 21, 2021 | 102.77 | 103.52 | 101.93 | 103.45 | 2,113,976 | +0.86(+0.84%) |
Jul 20, 2021 | 102.06 | 103.45 | 101.72 | 102.58 | 2,649,335 | +0.97(+0.96%) |
Jul 19, 2021 | 103.13 | 103.68 | 100.98 | 101.61 | 2,334,325 | -2.27(-2.18%) |
Jul 16, 2021 | 104.93 | 105.04 | 103.79 | 103.87 | 4,313,762 | -0.76(-0.73%) |
Jul 15, 2021 | 104.37 | 104.89 | 104.09 | 104.64 | 2,134,486 | +0.32(+0.30%) |
Jul 14, 2021 | 103.95 | 104.54 | 103.63 | 104.32 | 1,175,863 | +0.65(+0.63%) |
Jul 13, 2021 | 103.95 | 104.37 | 103.27 | 103.67 | 1,391,372 | -0.04(-0.04%) |
Jul 12, 2021 | 103.92 | 104.25 | 103.13 | 103.71 | 1,563,516 | -0.21(-0.20%) |
Jul 09, 2021 | 101.78 | 104.13 | 101.78 | 103.92 | 1,682,643 | +1.56(+1.52%) |
Jul 08, 2021 | 103.00 | 103.54 | 101.22 | 102.36 | 2,552,345 | +0.38(+0.37%) |
Jul 07, 2021 | 101.12 | 102.13 | 100.98 | 101.98 | 2,023,559 | +1.15(+1.14%) |
Jul 06, 2021 | 101.57 | 101.57 | 99.77 | 100.83 | 1,625,745 | -0.15(-0.15%) |
Jul 02, 2021 | 101.39 | 101.50 | 99.97 | 100.98 | 1,788,046 | +0.24(+0.24%) |