Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 103.26 | 103.82 | 102.57 | 102.84 | 6,615 | -0.56(-0.54%) |
Oct 28, 2021 | 103.26 | 103.48 | 102.77 | 103.40 | 6,125 | +0.45(+0.44%) |
Oct 27, 2021 | 103.35 | 103.55 | 102.94 | 102.94 | 6,342 | -0.67(-0.64%) |
Oct 26, 2021 | 103.56 | 103.61 | 15,015 | +0.40(+0.38%) | ||
Oct 25, 2021 | 103.55 | 103.77 | 103.14 | 103.21 | 7,783 | -0.42(-0.40%) |
Oct 22, 2021 | 103.45 | 103.78 | 103.33 | 103.63 | 7,941 | +0.63(+0.62%) |
Oct 21, 2021 | 103.12 | 103.35 | 102.96 | 103.00 | 10,111 | -0.18(-0.17%) |
Oct 20, 2021 | 101.95 | 103.51 | 101.95 | 103.17 | 12,244 | +1.52(+1.50%) |
Oct 19, 2021 | 101.14 | 101.75 | 101.14 | 101.66 | 10,690 | +0.99(+0.98%) |
Oct 18, 2021 | 101.28 | 101.28 | 100.48 | 100.67 | 16,307 | -1.16(-1.14%) |
Oct 15, 2021 | 102.10 | 102.48 | 101.68 | 101.82 | 14,223 | -0.09(-0.09%) |
Oct 14, 2021 | 101.15 | 102.13 | 101.05 | 101.91 | 11,636 | +1.07(+1.06%) |
Oct 13, 2021 | 99.71 | 100.84 | 99.49 | 100.84 | 14,476 | +1.06(+1.06%) |
Oct 12, 2021 | 99.76 | 99.95 | 99.54 | 99.78 | 7,104 | +0.47(+0.48%) |
Oct 11, 2021 | 100.06 | 100.22 | 99.19 | 99.31 | 37,967 | -1.02(-1.01%) |
Oct 08, 2021 | 101.05 | 101.12 | 100.29 | 100.33 | 8,553 | -0.64(-0.63%) |
Oct 07, 2021 | 101.69 | 102.33 | 100.92 | 100.96 | 11,057 | -0.66(-0.65%) |
Oct 06, 2021 | 99.90 | 101.63 | 99.38 | 101.63 | 9,407 | +1.27(+1.26%) |
Oct 05, 2021 | 100.43 | 100.99 | 100.22 | 100.36 | 127,251 | -0.14(-0.14%) |
Oct 04, 2021 | 98.88 | 100.88 | 98.88 | 100.50 | 6,854 | +1.44(+1.45%) |
Oct 01, 2021 | 99.92 | 99.92 | 98.88 | 99.06 | 9,363 | -0.12(-0.12%) |
Sep 30, 2021 | 100.56 | 100.56 | 99.26 | 99.18 | 8,194 | -0.94(-0.94%) |
Sep 29, 2021 | 99.15 | 100.74 | 99.15 | 100.11 | 6,517 | +1.14(+1.15%) |
Sep 28, 2021 | 99.96 | 99.96 | 98.71 | 98.98 | 17,519 | -1.10(-1.10%) |
Sep 27, 2021 | 101.12 | 101.75 | 99.98 | 100.07 | 21,699 | -0.96(-0.95%) |
Sep 24, 2021 | 101.22 | 101.59 | 100.92 | 101.03 | 7,460 | +0.06(+0.06%) |
Sep 23, 2021 | 101.39 | 102.10 | 100.97 | 100.97 | 9,824 | -0.43(-0.42%) |
Sep 22, 2021 | 101.77 | 102.13 | 101.35 | 101.40 | 5,234 | -0.21(-0.21%) |
Sep 21, 2021 | 102.69 | 102.69 | 101.60 | 101.61 | 4,866 | -0.28(-0.27%) |
Sep 20, 2021 | 102.24 | 102.58 | 100.78 | 101.89 | 8,253 | -0.26(-0.25%) |
Sep 17, 2021 | 103.57 | 103.74 | 102.11 | 102.14 | 16,487 | -1.24(-1.20%) |
Sep 16, 2021 | 104.48 | 104.48 | 103.38 | 103.38 | 8,650 | -0.84(-0.80%) |
Sep 15, 2021 | 103.79 | 105.00 | 103.79 | 104.22 | 8,229 | -0.24(-0.23%) |
Sep 14, 2021 | 105.65 | 105.65 | 104.40 | 104.45 | 8,949 | -0.57(-0.54%) |
Sep 13, 2021 | 106.12 | 106.12 | 104.80 | 105.03 | 18,364 | -0.19(-0.18%) |
Sep 10, 2021 | 107.01 | 107.01 | 105.21 | 105.21 | 6,693 | -1.57(-1.47%) |
Sep 09, 2021 | 107.19 | 107.29 | 106.78 | 106.78 | 11,252 | -0.68(-0.63%) |
Sep 08, 2021 | 106.71 | 107.77 | 106.57 | 107.46 | 8,702 | +1.77(+1.68%) |
Sep 07, 2021 | 106.32 | 106.34 | 105.68 | 105.68 | 16,076 | -1.47(-1.37%) |
Sep 03, 2021 | 107.48 | 107.69 | 107.13 | 107.15 | 4,569 | -0.79(-0.73%) |
Sep 02, 2021 | 107.43 | 107.94 | 107.37 | 107.94 | 6,162 | +0.83(+0.77%) |
Sep 01, 2021 | 106.23 | 107.38 | 106.23 | 107.11 | 6,157 | +1.27(+1.20%) |
Aug 31, 2021 | 105.85 | 106.21 | 105.46 | 105.84 | 10,414 | +0.01(+0.01%) |
Aug 30, 2021 | 105.75 | 106.08 | 105.75 | 105.83 | 4,317 | -0.01(-0.01%) |
Aug 27, 2021 | 106.20 | 106.22 | 105.80 | 105.84 | 3,559 | +0.05(+0.04%) |
Aug 26, 2021 | 105.79 | 105.98 | 105.65 | 105.80 | 3,055 | -0.42(-0.39%) |
Aug 25, 2021 | 105.64 | 106.49 | 105.64 | 106.22 | 5,916 | +0.25(+0.24%) |
Aug 24, 2021 | 105.71 | 106.15 | 105.71 | 105.96 | 7,461 | -0.66(-0.62%) |
Aug 23, 2021 | 107.94 | 107.94 | 106.63 | 106.63 | 4,917 | -1.12(-1.04%) |
Aug 20, 2021 | 106.20 | 107.77 | 106.17 | 107.75 | 5,631 | +1.25(+1.17%) |
Aug 19, 2021 | 106.22 | 107.34 | 106.22 | 106.50 | 5,027 | +0.22(+0.21%) |
Aug 18, 2021 | 106.95 | 106.95 | 106.03 | 106.28 | 4,317 | -0.56(-0.52%) |
Aug 17, 2021 | 106.37 | 106.83 | 105.87 | 106.83 | 4,998 | +0.00(+0.00%) |
Aug 16, 2021 | 106.45 | 107.66 | 106.45 | 106.83 | 6,085 | +0.50(+0.47%) |
Aug 13, 2021 | 105.74 | 106.45 | 105.72 | 106.33 | 7,980 | +0.65(+0.62%) |
Aug 12, 2021 | 105.71 | 105.94 | 105.49 | 105.68 | 3,729 | +0.02(+0.02%) |
Aug 11, 2021 | 105.31 | 105.94 | 105.31 | 105.66 | 4,058 | +0.75(+0.71%) |
Aug 10, 2021 | 104.81 | 105.28 | 104.81 | 104.91 | 17,211 | -0.02(-0.02%) |
Aug 09, 2021 | 104.86 | 104.93 | 104.45 | 104.93 | 7,445 | -0.04(-0.04%) |
Aug 06, 2021 | 105.08 | 105.70 | 104.96 | 104.97 | 5,097 | +0.19(+0.18%) |
Aug 05, 2021 | 103.72 | 104.79 | 103.72 | 104.78 | 6,101 | +1.36(+1.32%) |
Aug 04, 2021 | 103.13 | 103.49 | 102.30 | 103.42 | 15,571 | -0.34(-0.33%) |
Aug 03, 2021 | 103.48 | 104.06 | 103.39 | 103.75 | 26,907 | +0.59(+0.57%) |