Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.94 | 102.36 | 100.66 | 101.44 | 429,793 | +0.44(+0.43%) |
Oct 28, 2021 | 99.43 | 101.51 | 99.04 | 101.01 | 424,172 | +2.08(+2.10%) |
Oct 27, 2021 | 101.44 | 101.46 | 98.12 | 98.93 | 468,836 | -2.51(-2.48%) |
Oct 26, 2021 | 102.40 | 101.44 | 443,759 | -0.66(-0.64%) | ||
Oct 25, 2021 | 101.19 | 102.64 | 100.95 | 102.10 | 245,156 | +0.66(+0.65%) |
Oct 22, 2021 | 102.13 | 103.61 | 101.20 | 101.44 | 196,391 | -0.47(-0.46%) |
Oct 21, 2021 | 100.96 | 102.08 | 99.95 | 101.92 | 353,376 | +0.29(+0.29%) |
Oct 20, 2021 | 104.23 | 104.54 | 101.08 | 101.63 | 367,228 | -2.42(-2.32%) |
Oct 19, 2021 | 103.97 | 104.52 | 102.88 | 104.04 | 421,735 | +0.35(+0.34%) |
Oct 18, 2021 | 101.54 | 105.32 | 101.25 | 103.69 | 413,514 | +1.53(+1.49%) |
Oct 15, 2021 | 102.23 | 103.28 | 100.14 | 102.17 | 464,829 | -0.47(-0.46%) |
Oct 14, 2021 | 100.22 | 102.82 | 99.95 | 102.64 | 285,677 | +3.48(+3.51%) |
Oct 13, 2021 | 100.40 | 100.76 | 98.37 | 99.16 | 314,036 | -0.90(-0.90%) |
Oct 12, 2021 | 100.86 | 101.48 | 99.68 | 100.06 | 373,361 | -0.70(-0.70%) |
Oct 11, 2021 | 101.48 | 103.59 | 100.72 | 100.76 | 263,807 | -0.77(-0.76%) |
Oct 08, 2021 | 102.49 | 103.41 | 101.49 | 101.53 | 257,062 | -0.81(-0.79%) |
Oct 07, 2021 | 102.06 | 103.91 | 101.64 | 102.34 | 301,996 | +1.40(+1.38%) |
Oct 06, 2021 | 101.56 | 102.32 | 100.05 | 100.95 | 526,059 | -2.54(-2.45%) |
Oct 05, 2021 | 102.68 | 104.65 | 102.04 | 103.48 | 421,950 | +1.35(+1.32%) |
Oct 04, 2021 | 102.04 | 103.44 | 101.76 | 102.13 | 298,381 | -0.39(-0.38%) |
Oct 01, 2021 | 100.96 | 103.62 | 100.32 | 102.52 | 381,114 | +2.14(+2.13%) |
Sep 30, 2021 | 104.36 | 105.16 | 99.08 | 100.38 | 556,731 | -3.16(-3.05%) |
Sep 29, 2021 | 103.16 | 106.07 | 101.75 | 103.54 | 620,112 | +1.78(+1.75%) |
Sep 28, 2021 | 101.25 | 102.53 | 96.46 | 101.76 | 1,489,676 | -7.44(-6.82%) |
Sep 27, 2021 | 107.19 | 109.67 | 106.78 | 109.20 | 257,117 | +1.76(+1.64%) |
Sep 24, 2021 | 107.72 | 108.39 | 106.78 | 107.44 | 195,371 | -0.95(-0.88%) |
Sep 23, 2021 | 107.57 | 109.79 | 107.57 | 108.39 | 186,583 | +1.08(+1.01%) |
Sep 22, 2021 | 107.72 | 109.16 | 106.95 | 107.31 | 264,861 | +0.31(+0.29%) |
Sep 21, 2021 | 109.99 | 109.99 | 106.53 | 107.00 | 200,939 | -1.95(-1.79%) |
Sep 20, 2021 | 108.48 | 109.19 | 106.57 | 108.95 | 218,033 | -2.22(-2.00%) |
Sep 17, 2021 | 114.20 | 114.20 | 110.83 | 111.17 | 633,804 | -3.63(-3.17%) |
Sep 16, 2021 | 114.90 | 116.31 | 114.18 | 114.80 | 173,851 | +0.38(+0.33%) |
Sep 15, 2021 | 112.73 | 114.70 | 111.81 | 114.43 | 276,150 | +2.35(+2.10%) |
Sep 14, 2021 | 114.73 | 114.77 | 111.53 | 112.07 | 155,289 | -2.60(-2.27%) |
Sep 13, 2021 | 114.69 | 115.44 | 113.57 | 114.68 | 158,828 | +0.50(+0.44%) |
Sep 10, 2021 | 118.13 | 118.78 | 113.97 | 114.18 | 187,030 | -3.73(-3.17%) |
Sep 09, 2021 | 118.46 | 118.94 | 117.62 | 117.91 | 213,832 | -1.16(-0.97%) |
Sep 08, 2021 | 123.11 | 123.11 | 118.18 | 119.06 | 298,874 | -3.97(-3.23%) |
Sep 07, 2021 | 122.00 | 123.46 | 121.56 | 123.04 | 243,253 | -0.05(-0.04%) |
Sep 03, 2021 | 123.77 | 124.25 | 122.90 | 123.09 | 109,270 | -0.97(-0.78%) |
Sep 02, 2021 | 123.61 | 125.25 | 123.19 | 124.06 | 139,315 | +1.02(+0.83%) |
Sep 01, 2021 | 123.05 | 123.62 | 121.11 | 123.04 | 173,964 | +0.51(+0.42%) |
Aug 31, 2021 | 124.46 | 124.65 | 121.92 | 122.53 | 231,968 | -2.18(-1.75%) |
Aug 30, 2021 | 124.59 | 126.25 | 123.42 | 124.71 | 131,340 | +0.61(+0.49%) |
Aug 27, 2021 | 123.32 | 125.20 | 122.89 | 124.10 | 223,773 | +0.86(+0.70%) |
Aug 26, 2021 | 123.98 | 124.71 | 122.60 | 123.24 | 91,293 | -0.48(-0.39%) |
Aug 25, 2021 | 121.73 | 124.95 | 121.69 | 123.72 | 112,778 | +2.10(+1.73%) |
Aug 24, 2021 | 120.89 | 121.98 | 120.23 | 121.62 | 120,330 | +0.89(+0.73%) |
Aug 23, 2021 | 122.05 | 122.05 | 120.03 | 120.73 | 111,938 | +0.02(+0.02%) |
Aug 20, 2021 | 118.65 | 120.98 | 118.00 | 120.71 | 92,253 | +1.85(+1.56%) |
Aug 19, 2021 | 116.99 | 119.02 | 116.99 | 118.86 | 107,641 | +0.17(+0.15%) |
Aug 18, 2021 | 118.58 | 120.58 | 118.23 | 118.69 | 84,168 | -0.24(-0.20%) |
Aug 17, 2021 | 119.44 | 119.77 | 116.75 | 118.93 | 109,553 | -1.43(-1.19%) |
Aug 16, 2021 | 119.54 | 120.74 | 118.94 | 120.36 | 109,330 | +0.11(+0.09%) |
Aug 13, 2021 | 121.91 | 122.00 | 120.01 | 120.25 | 107,844 | -1.70(-1.39%) |
Aug 12, 2021 | 122.81 | 122.81 | 120.45 | 121.95 | 93,913 | -0.57(-0.46%) |
Aug 11, 2021 | 120.65 | 122.56 | 119.47 | 122.52 | 172,195 | +2.39(+1.99%) |
Aug 10, 2021 | 119.35 | 120.37 | 118.18 | 120.12 | 204,957 | +1.03(+0.87%) |
Aug 09, 2021 | 118.12 | 119.52 | 116.87 | 119.09 | 126,901 | +0.78(+0.66%) |
Aug 06, 2021 | 118.23 | 119.65 | 118.23 | 118.31 | 181,195 | +0.22(+0.19%) |
Aug 05, 2021 | 116.69 | 118.61 | 116.69 | 118.09 | 138,538 | +1.43(+1.22%) |
Aug 04, 2021 | 114.58 | 117.79 | 114.12 | 116.66 | 249,843 | +1.44(+1.25%) |
Aug 03, 2021 | 114.77 | 115.75 | 112.36 | 115.23 | 143,038 | +1.66(+1.46%) |