Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 111.13 | 112.57 | 109.48 | 109.54 | 1,900,932 | -0.28(-0.25%) |
Sep 29, 2021 | 108.42 | 111.36 | 107.63 | 109.82 | 1,102,106 | +2.66(+2.48%) |
Sep 28, 2021 | 109.05 | 109.76 | 107.08 | 107.16 | 993,176 | -2.80(-2.55%) |
Sep 27, 2021 | 110.71 | 110.74 | 109.15 | 109.96 | 817,098 | -0.41(-0.37%) |
Sep 24, 2021 | 108.90 | 110.86 | 108.64 | 110.37 | 888,540 | +0.88(+0.80%) |
Sep 23, 2021 | 110.00 | 110.25 | 108.59 | 109.49 | 847,149 | -0.47(-0.43%) |
Sep 22, 2021 | 110.17 | 111.27 | 108.88 | 109.96 | 1,361,195 | +0.20(+0.18%) |
Sep 21, 2021 | 108.50 | 110.30 | 108.41 | 109.76 | 939,399 | +1.74(+1.61%) |
Sep 20, 2021 | 107.50 | 109.45 | 106.61 | 108.02 | 1,151,627 | -1.69(-1.54%) |
Sep 17, 2021 | 107.75 | 109.99 | 107.20 | 109.71 | 1,799,487 | +1.76(+1.63%) |
Sep 16, 2021 | 106.46 | 107.96 | 105.48 | 107.95 | 1,019,224 | +1.88(+1.77%) |
Sep 15, 2021 | 105.87 | 108.06 | 105.25 | 106.07 | 972,903 | -0.10(-0.09%) |
Sep 14, 2021 | 105.42 | 107.47 | 104.90 | 106.17 | 741,121 | +0.99(+0.94%) |
Sep 13, 2021 | 107.97 | 107.97 | 104.30 | 105.18 | 811,570 | -2.56(-2.38%) |
Sep 10, 2021 | 107.75 | 107.99 | 106.80 | 107.74 | 696,546 | +0.32(+0.30%) |
Sep 09, 2021 | 108.21 | 108.47 | 106.45 | 107.42 | 876,473 | -0.90(-0.83%) |
Sep 08, 2021 | 109.00 | 109.99 | 108.18 | 108.32 | 669,133 | -0.72(-0.66%) |
Sep 07, 2021 | 110.23 | 110.88 | 107.13 | 109.04 | 906,916 | -0.97(-0.88%) |
Sep 03, 2021 | 109.78 | 110.22 | 109.11 | 110.01 | 599,727 | -0.11(-0.10%) |
Sep 02, 2021 | 110.53 | 111.70 | 109.54 | 110.12 | 797,656 | +0.02(+0.02%) |
Sep 01, 2021 | 108.22 | 110.66 | 107.71 | 110.10 | 1,146,410 | +2.01(+1.86%) |
Aug 31, 2021 | 109.23 | 109.71 | 107.36 | 108.09 | 1,593,495 | -0.63(-0.58%) |
Aug 30, 2021 | 108.38 | 109.73 | 108.15 | 108.72 | 798,087 | +0.49(+0.45%) |
Aug 27, 2021 | 108.73 | 109.66 | 108.00 | 108.23 | 841,375 | +0.05(+0.05%) |
Aug 26, 2021 | 109.23 | 110.50 | 107.79 | 108.18 | 1,102,816 | -0.87(-0.80%) |
Aug 25, 2021 | 108.20 | 109.39 | 107.78 | 109.05 | 991,632 | +0.68(+0.63%) |
Aug 24, 2021 | 107.98 | 109.43 | 106.98 | 108.37 | 1,015,563 | +0.39(+0.36%) |
Aug 23, 2021 | 105.90 | 109.00 | 105.58 | 107.98 | 1,060,861 | +2.95(+2.81%) |
Aug 20, 2021 | 103.00 | 105.74 | 102.09 | 105.03 | 793,178 | +1.80(+1.74%) |
Aug 19, 2021 | 102.39 | 104.50 | 101.67 | 103.23 | 964,178 | +0.04(+0.04%) |
Aug 18, 2021 | 105.37 | 105.65 | 103.04 | 103.19 | 738,629 | -2.28(-2.16%) |
Aug 17, 2021 | 105.76 | 106.42 | 104.28 | 105.47 | 610,000 | -0.76(-0.72%) |
Aug 16, 2021 | 106.49 | 106.77 | 103.97 | 106.23 | 1,129,137 | -0.49(-0.46%) |
Aug 13, 2021 | 107.00 | 107.68 | 106.48 | 106.72 | 443,158 | -0.08(-0.07%) |
Aug 12, 2021 | 104.65 | 106.94 | 104.01 | 106.80 | 860,490 | +2.26(+2.16%) |
Aug 11, 2021 | 104.86 | 106.44 | 103.49 | 104.54 | 801,054 | -0.46(-0.44%) |
Aug 10, 2021 | 105.36 | 105.56 | 103.50 | 105.00 | 905,609 | -0.08(-0.08%) |
Aug 09, 2021 | 106.87 | 107.10 | 104.92 | 105.08 | 827,938 | -0.88(-0.83%) |
Aug 06, 2021 | 106.05 | 106.95 | 104.76 | 105.96 | 972,957 | -0.41(-0.39%) |
Aug 05, 2021 | 107.03 | 107.69 | 105.56 | 106.37 | 1,419,818 | -1.14(-1.06%) |
Aug 04, 2021 | 108.64 | 111.33 | 106.20 | 107.51 | 4,238,889 | +7.75(+7.77%) |
Aug 03, 2021 | 99.74 | 100.27 | 97.23 | 99.76 | 1,949,519 | -0.02(-0.02%) |
Aug 02, 2021 | 100.42 | 100.51 | 98.60 | 99.78 | 1,571,443 | -0.25(-0.25%) |
Jul 30, 2021 | 101.95 | 102.91 | 99.75 | 100.03 | 1,887,839 | -2.58(-2.51%) |
Jul 29, 2021 | 102.62 | 104.86 | 102.08 | 102.61 | 1,403,600 | +0.11(+0.11%) |
Jul 28, 2021 | 100.00 | 103.61 | 100.00 | 102.50 | 811,323 | +2.20(+2.19%) |
Jul 27, 2021 | 99.33 | 100.49 | 97.19 | 100.30 | 764,450 | +0.67(+0.67%) |
Jul 26, 2021 | 100.50 | 100.79 | 98.78 | 99.63 | 895,601 | -1.42(-1.41%) |
Jul 23, 2021 | 101.46 | 103.03 | 99.88 | 101.05 | 1,610,935 | +0.98(+0.98%) |
Jul 22, 2021 | 96.01 | 100.62 | 95.50 | 100.07 | 1,995,797 | +3.90(+4.06%) |
Jul 21, 2021 | 94.43 | 96.24 | 93.41 | 96.17 | 817,471 | +1.94(+2.06%) |
Jul 20, 2021 | 91.88 | 94.51 | 91.66 | 94.23 | 1,195,538 | +2.32(+2.52%) |
Jul 19, 2021 | 92.28 | 93.11 | 91.65 | 91.91 | 797,216 | -1.55(-1.66%) |
Jul 16, 2021 | 94.55 | 95.46 | 93.41 | 93.46 | 867,757 | -0.80(-0.85%) |
Jul 15, 2021 | 94.93 | 95.00 | 93.34 | 94.26 | 700,743 | -0.81(-0.85%) |
Jul 14, 2021 | 95.72 | 96.43 | 94.62 | 95.07 | 997,476 | -0.34(-0.36%) |
Jul 13, 2021 | 95.59 | 96.68 | 94.50 | 95.41 | 1,492,662 | -0.53(-0.55%) |
Jul 12, 2021 | 95.74 | 96.62 | 94.74 | 95.94 | 841,026 | +0.66(+0.69%) |
Jul 09, 2021 | 93.40 | 95.41 | 92.95 | 95.28 | 903,096 | +2.47(+2.66%) |
Jul 08, 2021 | 92.26 | 93.80 | 90.85 | 92.81 | 1,116,386 | -0.89(-0.95%) |
Jul 07, 2021 | 96.36 | 96.37 | 93.51 | 93.70 | 1,014,845 | -2.08(-2.17%) |
Jul 06, 2021 | 95.60 | 96.97 | 94.71 | 95.78 | 868,655 | -0.09(-0.09%) |
Jul 02, 2021 | 97.01 | 97.01 | 94.64 | 95.87 | 1,104,968 | -0.72(-0.75%) |