Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 113.40 | 113.70 | 111.00 | 111.60 | 5,332 | -3.00(-2.62%) |
Oct 28, 2021 | 114.00 | 115.50 | 113.10 | 114.60 | 2,511 | +1.20(+1.06%) |
Oct 27, 2021 | 112.50 | 116.10 | 112.50 | 113.40 | 3,924 | +0.60(+0.53%) |
Oct 26, 2021 | 114.60 | 112.80 | 8,456 | -1.80(-1.57%) | ||
Oct 25, 2021 | 115.50 | 116.40 | 114.00 | 114.60 | 4,651 | -1.80(-1.55%) |
Oct 22, 2021 | 117.30 | 114.60 | 116.40 | 5,025 | -1.20(-1.02%) | |
Oct 21, 2021 | 117.30 | 120.00 | 117.30 | 117.60 | 3,806 | +0.30(+0.26%) |
Oct 20, 2021 | 117.00 | 118.35 | 116.00 | 117.30 | 3,989 | +0.30(+0.26%) |
Oct 19, 2021 | 113.70 | 118.20 | 113.10 | 117.00 | 4,131 | +3.30(+2.90%) |
Oct 18, 2021 | 115.80 | 117.00 | 112.80 | 113.70 | 6,529 | -2.10(-1.81%) |
Oct 15, 2021 | 120.60 | 122.10 | 115.80 | 115.80 | 7,116 | -5.70(-4.69%) |
Oct 14, 2021 | 120.60 | 122.40 | 118.80 | 121.50 | 3,873 | +0.90(+0.75%) |
Oct 13, 2021 | 116.40 | 122.10 | 116.10 | 120.60 | 8,046 | +4.50(+3.88%) |
Oct 12, 2021 | 115.20 | 126.00 | 114.30 | 116.10 | 38,871 | +0.60(+0.52%) |
Oct 11, 2021 | 117.30 | 123.00 | 112.80 | 115.50 | 16,565 | -1.80(-1.53%) |
Oct 08, 2021 | 118.50 | 126.00 | 115.20 | 117.30 | 42,724 | +2.40(+2.09%) |
Oct 07, 2021 | 114.60 | 118.20 | 113.70 | 114.90 | 5,015 | +0.90(+0.79%) |
Oct 06, 2021 | 114.90 | 116.40 | 112.20 | 114.00 | 4,882 | -1.20(-1.04%) |
Oct 05, 2021 | 115.50 | 116.70 | 113.40 | 115.20 | 5,455 | -0.30(-0.26%) |
Oct 04, 2021 | 120.00 | 120.00 | 114.90 | 115.50 | 6,063 | -4.50(-3.75%) |
Oct 01, 2021 | 122.70 | 122.70 | 116.40 | 120.00 | 7,183 | -0.90(-0.74%) |
Sep 30, 2021 | 115.80 | 122.70 | 115.80 | 120.90 | 10,407 | +5.10(+4.40%) |
Sep 29, 2021 | 121.50 | 123.60 | 114.90 | 115.80 | 9,288 | -4.80(-3.98%) |
Sep 28, 2021 | 123.90 | 125.70 | 120.30 | 120.60 | 9,055 | -5.10(-4.06%) |
Sep 27, 2021 | 122.70 | 125.70 | 121.50 | 125.70 | 7,140 | +3.60(+2.95%) |
Sep 24, 2021 | 121.20 | 124.50 | 119.85 | 122.10 | 7,908 | +0.00(+0.00%) |
Sep 23, 2021 | 122.10 | 123.30 | 119.70 | 122.10 | 11,048 | +0.00(+0.00%) |
Sep 22, 2021 | 121.20 | 122.40 | 119.40 | 122.10 | 10,670 | +0.90(+0.74%) |
Sep 21, 2021 | 120.30 | 123.00 | 116.10 | 121.20 | 21,676 | +4.20(+3.59%) |
Sep 20, 2021 | 117.30 | 119.40 | 115.80 | 117.00 | 9,521 | -3.30(-2.74%) |
Sep 17, 2021 | 117.00 | 120.30 | 116.70 | 120.30 | 8,727 | +2.70(+2.30%) |
Sep 16, 2021 | 114.60 | 119.10 | 113.98 | 117.60 | 11,428 | +4.20(+3.70%) |
Sep 15, 2021 | 113.40 | 115.20 | 111.90 | 113.40 | 4,444 | -0.30(-0.26%) |
Sep 14, 2021 | 120.00 | 120.90 | 112.50 | 113.70 | 13,477 | -3.60(-3.07%) |
Sep 13, 2021 | 115.80 | 120.00 | 111.90 | 117.30 | 22,777 | +3.60(+3.17%) |
Sep 10, 2021 | 113.10 | 115.80 | 112.50 | 113.70 | 11,054 | +3.00(+2.71%) |
Sep 09, 2021 | 105.60 | 111.75 | 105.60 | 110.70 | 12,926 | +5.10(+4.83%) |
Sep 08, 2021 | 109.20 | 109.20 | 104.10 | 105.60 | 7,670 | -3.60(-3.30%) |
Sep 07, 2021 | 110.10 | 112.41 | 108.45 | 109.20 | 8,342 | -0.60(-0.55%) |
Sep 03, 2021 | 113.70 | 115.20 | 109.50 | 109.80 | 15,613 | -3.00(-2.66%) |
Sep 02, 2021 | 112.20 | 114.60 | 110.10 | 112.80 | 18,749 | +2.70(+2.45%) |
Sep 01, 2021 | 108.00 | 112.20 | 108.00 | 110.10 | 9,087 | +1.50(+1.38%) |
Aug 31, 2021 | 106.80 | 110.70 | 106.80 | 108.60 | 10,006 | +2.40(+2.26%) |
Aug 30, 2021 | 105.90 | 108.60 | 102.90 | 106.20 | 10,139 | +0.90(+0.85%) |
Aug 27, 2021 | 105.90 | 106.88 | 104.10 | 105.30 | 9,634 | +1.20(+1.15%) |
Aug 26, 2021 | 106.80 | 110.10 | 103.50 | 104.10 | 16,243 | -1.20(-1.14%) |
Aug 25, 2021 | 103.20 | 107.10 | 101.70 | 105.30 | 17,855 | +3.60(+3.54%) |
Aug 24, 2021 | 105.90 | 105.92 | 101.25 | 101.70 | 26,101 | -5.40(-5.04%) |
Aug 23, 2021 | 107.10 | 107.70 | 97.80 | 107.10 | 39,919 | +1.80(+1.71%) |
Aug 20, 2021 | 103.20 | 106.80 | 99.90 | 105.30 | 60,976 | -5.40(-4.88%) |
Aug 19, 2021 | 123.90 | 133.20 | 103.80 | 110.70 | 1,441,879 | +4.50(+4.24%) |
Aug 18, 2021 | 103.50 | 109.50 | 103.50 | 106.20 | 5,595 | +3.60(+3.51%) |
Aug 17, 2021 | 106.80 | 108.00 | 101.10 | 102.60 | 17,405 | -11.10(-9.76%) |
Aug 16, 2021 | 119.40 | 119.70 | 112.50 | 113.70 | 16,408 | -6.30(-5.25%) |
Aug 13, 2021 | 125.70 | 126.00 | 119.10 | 120.00 | 16,907 | -5.10(-4.08%) |
Aug 12, 2021 | 120.90 | 128.70 | 119.70 | 125.10 | 15,004 | +4.50(+3.73%) |
Aug 11, 2021 | 122.10 | 122.40 | 118.80 | 120.60 | 3,437 | -1.80(-1.47%) |
Aug 10, 2021 | 123.30 | 125.29 | 120.30 | 122.40 | 4,239 | -1.20(-0.97%) |
Aug 09, 2021 | 122.10 | 124.50 | 120.60 | 123.60 | 4,691 | +1.50(+1.23%) |
Aug 06, 2021 | 121.20 | 122.11 | 118.50 | 122.10 | 4,003 | +2.10(+1.75%) |
Aug 05, 2021 | 118.80 | 120.90 | 116.70 | 120.00 | 3,573 | +1.20(+1.01%) |
Aug 04, 2021 | 117.60 | 121.50 | 117.30 | 118.80 | 4,276 | +0.30(+0.25%) |
Aug 03, 2021 | 123.90 | 124.20 | 118.20 | 118.50 | 9,617 | -4.50(-3.66%) |