Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 112.21 | 112.97 | 112.00 | 112.54 | 308,562 | +0.17(+0.15%) |
Oct 28, 2021 | 112.47 | 113.72 | 111.46 | 112.37 | 233,246 | +0.74(+0.66%) |
Oct 27, 2021 | 113.72 | 113.55 | 111.53 | 111.63 | 274,380 | -1.92(-1.69%) |
Oct 26, 2021 | 114.42 | 113.55 | 298,919 | -0.73(-0.64%) | ||
Oct 25, 2021 | 115.61 | 115.85 | 113.74 | 114.28 | 270,213 | -0.50(-0.44%) |
Oct 22, 2021 | 114.65 | 115.32 | 114.02 | 114.78 | 227,579 | +0.84(+0.74%) |
Oct 21, 2021 | 112.35 | 114.05 | 112.14 | 113.94 | 299,932 | +2.06(+1.84%) |
Oct 20, 2021 | 111.76 | 112.22 | 111.00 | 111.88 | 311,649 | +0.24(+0.21%) |
Oct 19, 2021 | 110.90 | 111.68 | 109.40 | 111.64 | 305,238 | +1.15(+1.04%) |
Oct 18, 2021 | 107.88 | 110.54 | 107.24 | 110.49 | 347,811 | +2.57(+2.38%) |
Oct 15, 2021 | 109.35 | 109.53 | 107.64 | 107.92 | 223,512 | -0.22(-0.20%) |
Oct 14, 2021 | 108.37 | 109.01 | 107.49 | 108.14 | 202,483 | +0.97(+0.91%) |
Oct 13, 2021 | 106.85 | 107.59 | 106.15 | 107.17 | 177,900 | +0.18(+0.17%) |
Oct 12, 2021 | 107.77 | 108.29 | 106.70 | 106.99 | 141,801 | +0.60(+0.56%) |
Oct 11, 2021 | 106.62 | 107.64 | 105.90 | 106.39 | 131,961 | -0.15(-0.14%) |
Oct 08, 2021 | 106.70 | 107.48 | 106.12 | 106.54 | 252,304 | -0.68(-0.63%) |
Oct 07, 2021 | 105.96 | 107.62 | 105.96 | 107.22 | 343,220 | +1.61(+1.52%) |
Oct 06, 2021 | 106.57 | 107.33 | 104.41 | 105.61 | 218,594 | -2.46(-2.28%) |
Oct 05, 2021 | 107.13 | 109.26 | 106.68 | 108.07 | 262,487 | +1.19(+1.11%) |
Oct 04, 2021 | 107.99 | 108.43 | 105.78 | 106.88 | 287,382 | -0.53(-0.49%) |
Oct 01, 2021 | 104.21 | 107.81 | 103.60 | 107.41 | 286,283 | +3.54(+3.41%) |
Sep 30, 2021 | 105.81 | 106.90 | 103.94 | 103.87 | 400,491 | -1.55(-1.47%) |
Sep 29, 2021 | 104.47 | 105.53 | 103.69 | 105.42 | 266,304 | +1.43(+1.38%) |
Sep 28, 2021 | 104.59 | 105.63 | 103.06 | 103.99 | 241,948 | -1.14(-1.08%) |
Sep 27, 2021 | 103.51 | 105.63 | 103.51 | 105.13 | 194,409 | +1.51(+1.46%) |
Sep 24, 2021 | 103.19 | 105.02 | 103.19 | 103.62 | 192,258 | -0.13(-0.13%) |
Sep 23, 2021 | 102.55 | 104.54 | 102.52 | 103.75 | 247,455 | +1.87(+1.84%) |
Sep 22, 2021 | 100.28 | 102.53 | 100.28 | 101.88 | 277,252 | +2.50(+2.52%) |
Sep 21, 2021 | 99.18 | 100.03 | 98.36 | 99.38 | 283,906 | +2.20(+2.26%) |
Sep 20, 2021 | 97.02 | 98.38 | 96.08 | 97.18 | 186,594 | -1.84(-1.86%) |
Sep 17, 2021 | 99.79 | 100.46 | 98.52 | 99.02 | 626,393 | -0.77(-0.77%) |
Sep 16, 2021 | 101.13 | 101.60 | 99.20 | 99.79 | 177,992 | -0.99(-0.98%) |
Sep 15, 2021 | 98.81 | 101.17 | 98.71 | 100.78 | 223,384 | +1.96(+1.98%) |
Sep 14, 2021 | 100.92 | 100.92 | 98.47 | 98.82 | 196,444 | -2.07(-2.05%) |
Sep 13, 2021 | 101.60 | 102.94 | 99.84 | 100.89 | 351,859 | +0.13(+0.13%) |
Sep 10, 2021 | 101.01 | 101.65 | 100.18 | 100.76 | 163,675 | +0.18(+0.18%) |
Sep 09, 2021 | 100.88 | 102.05 | 100.43 | 100.58 | 156,761 | -0.60(-0.59%) |
Sep 08, 2021 | 100.44 | 101.53 | 100.00 | 101.18 | 209,476 | +0.47(+0.47%) |
Sep 07, 2021 | 102.23 | 102.53 | 100.62 | 100.71 | 171,293 | -1.95(-1.90%) |
Sep 03, 2021 | 105.17 | 105.28 | 102.59 | 102.66 | 319,691 | -2.82(-2.67%) |
Sep 02, 2021 | 104.00 | 105.51 | 104.00 | 105.48 | 183,325 | +1.84(+1.78%) |
Sep 01, 2021 | 103.23 | 103.82 | 102.07 | 103.64 | 142,888 | +1.02(+0.99%) |
Aug 31, 2021 | 102.78 | 102.94 | 101.92 | 102.62 | 163,377 | +0.11(+0.11%) |
Aug 30, 2021 | 103.43 | 103.75 | 102.28 | 102.51 | 148,004 | -0.42(-0.41%) |
Aug 27, 2021 | 101.02 | 103.46 | 101.02 | 102.93 | 269,477 | +1.88(+1.86%) |
Aug 26, 2021 | 101.88 | 102.15 | 100.59 | 101.05 | 209,374 | -0.55(-0.54%) |
Aug 25, 2021 | 101.41 | 102.54 | 101.38 | 101.60 | 166,579 | -0.07(-0.07%) |
Aug 24, 2021 | 101.96 | 102.51 | 101.48 | 101.67 | 228,585 | +0.38(+0.38%) |
Aug 23, 2021 | 101.81 | 101.86 | 101.02 | 101.29 | 190,450 | +0.36(+0.36%) |
Aug 20, 2021 | 100.18 | 101.44 | 99.77 | 100.93 | 209,177 | +0.48(+0.48%) |
Aug 19, 2021 | 99.13 | 100.66 | 99.13 | 100.45 | 183,096 | +0.14(+0.14%) |
Aug 18, 2021 | 99.68 | 101.17 | 99.55 | 100.31 | 248,724 | +0.43(+0.43%) |
Aug 17, 2021 | 101.16 | 101.50 | 99.36 | 99.88 | 211,634 | -1.76(-1.73%) |
Aug 16, 2021 | 101.20 | 101.91 | 100.52 | 101.64 | 91,443 | -0.14(-0.14%) |
Aug 13, 2021 | 103.43 | 103.43 | 101.00 | 101.78 | 224,303 | -1.24(-1.20%) |
Aug 12, 2021 | 103.00 | 103.87 | 102.73 | 103.02 | 186,682 | -0.44(-0.43%) |
Aug 11, 2021 | 101.97 | 103.54 | 101.50 | 103.46 | 370,172 | +1.78(+1.75%) |
Aug 10, 2021 | 100.85 | 101.92 | 100.53 | 101.68 | 312,819 | +0.83(+0.82%) |
Aug 09, 2021 | 100.16 | 100.96 | 98.87 | 100.85 | 331,494 | +1.05(+1.05%) |
Aug 06, 2021 | 99.42 | 100.38 | 98.20 | 99.80 | 393,160 | +0.84(+0.85%) |
Aug 05, 2021 | 100.00 | 101.06 | 98.26 | 98.96 | 404,931 | +0.20(+0.20%) |
Aug 04, 2021 | 98.25 | 101.99 | 97.05 | 98.76 | 624,245 | +2.68(+2.79%) |
Aug 03, 2021 | 94.50 | 96.22 | 93.00 | 96.08 | 385,223 | +1.60(+1.69%) |