Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 104.25 | 108.68 | 104.00 | 108.62 | 81,610 | +3.55(+3.38%) |
Oct 28, 2021 | 103.33 | 106.15 | 103.33 | 105.07 | 67,286 | +3.00(+2.94%) |
Oct 27, 2021 | 103.03 | 104.71 | 101.43 | 102.07 | 51,671 | -0.68(-0.66%) |
Oct 26, 2021 | 104.30 | 102.75 | 40,833 | -1.07(-1.03%) | ||
Oct 25, 2021 | 103.73 | 103.82 | 108,306 | +0.35(+0.34%) | ||
Oct 22, 2021 | 102.32 | 105.35 | 102.32 | 103.47 | 51,426 | +2.06(+2.03%) |
Oct 21, 2021 | 101.54 | 102.00 | 100.49 | 101.41 | 46,360 | -0.85(-0.83%) |
Oct 20, 2021 | 103.89 | 103.89 | 101.82 | 102.26 | 20,041 | -2.17(-2.08%) |
Oct 19, 2021 | 103.03 | 104.98 | 103.03 | 104.43 | 26,396 | +1.78(+1.73%) |
Oct 18, 2021 | 103.62 | 103.85 | 101.76 | 102.65 | 95,915 | -1.18(-1.14%) |
Oct 15, 2021 | 104.24 | 104.78 | 103.26 | 103.83 | 37,849 | +0.17(+0.16%) |
Oct 14, 2021 | 102.20 | 103.88 | 101.47 | 103.66 | 67,420 | +3.36(+3.35%) |
Oct 13, 2021 | 99.69 | 100.95 | 99.24 | 100.30 | 70,887 | +1.58(+1.60%) |
Oct 12, 2021 | 102.66 | 102.78 | 98.48 | 98.72 | 113,812 | -0.71(-0.71%) |
Oct 11, 2021 | 96.31 | 100.72 | 96.25 | 99.43 | 67,716 | +2.24(+2.30%) |
Oct 08, 2021 | 99.52 | 99.52 | 96.78 | 97.19 | 44,732 | -1.78(-1.80%) |
Oct 07, 2021 | 100.60 | 100.60 | 98.63 | 98.97 | 76,354 | -0.05(-0.05%) |
Oct 06, 2021 | 98.49 | 99.77 | 97.88 | 99.02 | 55,036 | -0.88(-0.88%) |
Oct 05, 2021 | 99.51 | 101.15 | 98.65 | 99.90 | 72,846 | +1.74(+1.77%) |
Oct 04, 2021 | 101.67 | 104.41 | 97.47 | 98.16 | 67,979 | -4.64(-4.51%) |
Oct 01, 2021 | 102.65 | 103.13 | 100.35 | 102.80 | 50,401 | +0.51(+0.50%) |
Sep 30, 2021 | 101.60 | 102.98 | 101.16 | 102.29 | 73,622 | +1.55(+1.54%) |
Sep 29, 2021 | 103.61 | 105.10 | 100.07 | 100.74 | 160,665 | -2.87(-2.77%) |
Sep 28, 2021 | 106.08 | 106.50 | 102.61 | 103.61 | 47,695 | -4.17(-3.87%) |
Sep 27, 2021 | 109.88 | 110.15 | 105.80 | 107.78 | 75,307 | -1.84(-1.68%) |
Sep 24, 2021 | 108.00 | 110.29 | 108.00 | 109.62 | 113,872 | +0.98(+0.90%) |
Sep 23, 2021 | 106.38 | 109.45 | 105.59 | 108.64 | 157,383 | +3.94(+3.76%) |
Sep 22, 2021 | 103.80 | 104.81 | 102.65 | 104.70 | 53,123 | +0.62(+0.60%) |
Sep 21, 2021 | 102.99 | 104.72 | 101.50 | 104.08 | 53,115 | +2.16(+2.12%) |
Sep 20, 2021 | 103.14 | 103.76 | 101.30 | 101.92 | 67,329 | -3.12(-2.97%) |
Sep 17, 2021 | 106.82 | 106.82 | 103.38 | 105.04 | 63,705 | -1.02(-0.96%) |
Sep 16, 2021 | 105.55 | 106.29 | 104.23 | 106.06 | 26,406 | +0.25(+0.24%) |
Sep 15, 2021 | 106.17 | 106.28 | 103.59 | 105.81 | 48,929 | +0.15(+0.14%) |
Sep 14, 2021 | 105.67 | 106.55 | 104.51 | 105.66 | 137,491 | +2.44(+2.36%) |
Sep 13, 2021 | 102.74 | 103.81 | 101.85 | 103.22 | 72,091 | +2.34(+2.32%) |
Sep 10, 2021 | 100.81 | 102.41 | 99.76 | 100.88 | 95,068 | +0.51(+0.51%) |
Sep 09, 2021 | 99.87 | 102.82 | 98.52 | 100.37 | 77,546 | +0.39(+0.39%) |
Sep 08, 2021 | 103.29 | 103.29 | 99.87 | 99.98 | 37,344 | -3.24(-3.14%) |
Sep 07, 2021 | 101.55 | 103.27 | 101.02 | 103.22 | 36,114 | +2.29(+2.27%) |
Sep 03, 2021 | 99.86 | 101.77 | 98.71 | 100.93 | 64,420 | +0.53(+0.53%) |
Sep 02, 2021 | 99.46 | 101.00 | 99.46 | 100.40 | 91,322 | -0.01(-0.01%) |
Sep 01, 2021 | 101.00 | 101.04 | 99.83 | 100.41 | 119,264 | -0.74(-0.73%) |
Aug 31, 2021 | 101.32 | 101.51 | 99.47 | 101.15 | 110,637 | -0.17(-0.17%) |
Aug 30, 2021 | 100.97 | 101.92 | 99.65 | 101.32 | 65,115 | +0.67(+0.67%) |
Aug 27, 2021 | 98.18 | 100.94 | 96.31 | 100.65 | 47,042 | +2.63(+2.68%) |
Aug 26, 2021 | 97.83 | 98.87 | 97.45 | 98.02 | 44,907 | +0.32(+0.33%) |
Aug 25, 2021 | 96.00 | 98.06 | 95.78 | 97.70 | 72,330 | +2.10(+2.20%) |
Aug 24, 2021 | 95.98 | 96.00 | 94.23 | 95.60 | 58,297 | +0.10(+0.10%) |
Aug 23, 2021 | 93.95 | 95.99 | 93.94 | 95.50 | 73,278 | +1.48(+1.57%) |
Aug 20, 2021 | 95.37 | 95.37 | 92.71 | 94.02 | 32,040 | -0.78(-0.82%) |
Aug 19, 2021 | 92.82 | 95.29 | 91.97 | 94.80 | 66,098 | +0.33(+0.35%) |
Aug 18, 2021 | 94.76 | 95.68 | 94.28 | 94.47 | 61,419 | -0.03(-0.03%) |
Aug 17, 2021 | 94.51 | 94.95 | 93.12 | 94.50 | 81,082 | -1.10(-1.15%) |
Aug 16, 2021 | 96.21 | 97.11 | 94.61 | 95.60 | 67,130 | +0.71(+0.75%) |
Aug 13, 2021 | 94.79 | 95.75 | 94.00 | 94.89 | 29,081 | -0.15(-0.16%) |
Aug 12, 2021 | 97.02 | 97.45 | 94.53 | 95.04 | 41,084 | -2.20(-2.26%) |
Aug 11, 2021 | 98.00 | 98.00 | 95.88 | 97.24 | 66,551 | -0.30(-0.31%) |
Aug 10, 2021 | 100.42 | 100.89 | 97.08 | 97.54 | 50,096 | -2.84(-2.83%) |
Aug 09, 2021 | 102.05 | 102.05 | 99.83 | 100.38 | 84,023 | -0.78(-0.77%) |
Aug 06, 2021 | 100.16 | 102.90 | 100.04 | 101.16 | 84,080 | +1.67(+1.68%) |
Aug 05, 2021 | 97.92 | 100.00 | 96.00 | 99.49 | 152,231 | +2.49(+2.57%) |
Aug 04, 2021 | 97.50 | 99.75 | 96.86 | 97.00 | 64,285 | +0.39(+0.40%) |
Aug 03, 2021 | 98.00 | 98.11 | 95.52 | 96.61 | 59,847 | -1.14(-1.17%) |