Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 121.19 | 121.42 | 116.75 | 118.80 | 258,956 | -2.86(-2.35%) |
Oct 28, 2021 | 115.27 | 121.97 | 121.66 | 267,948 | +7.41(+6.49%) | |
Oct 27, 2021 | 117.60 | 118.91 | 113.16 | 114.25 | 270,581 | -3.43(-2.91%) |
Oct 26, 2021 | 118.39 | 117.68 | 189,394 | -0.08(-0.07%) | ||
Oct 25, 2021 | 117.90 | 118.98 | 115.29 | 117.76 | 201,764 | +0.35(+0.30%) |
Oct 22, 2021 | 119.16 | 120.71 | 116.22 | 117.41 | 264,370 | -2.84(-2.36%) |
Oct 21, 2021 | 118.81 | 121.69 | 118.76 | 120.25 | 311,734 | +2.53(+2.15%) |
Oct 20, 2021 | 120.00 | 120.00 | 115.81 | 117.72 | 302,530 | -2.15(-1.79%) |
Oct 19, 2021 | 113.70 | 120.00 | 113.59 | 119.87 | 463,446 | +6.76(+5.98%) |
Oct 18, 2021 | 111.87 | 114.99 | 110.06 | 113.11 | 248,289 | +0.31(+0.27%) |
Oct 15, 2021 | 116.71 | 117.79 | 111.94 | 112.80 | 395,073 | -1.69(-1.48%) |
Oct 14, 2021 | 112.59 | 115.42 | 110.14 | 114.49 | 613,044 | +4.17(+3.78%) |
Oct 13, 2021 | 104.00 | 111.36 | 103.24 | 110.32 | 521,855 | +6.46(+6.22%) |
Oct 12, 2021 | 101.76 | 105.72 | 100.91 | 103.86 | 371,719 | +2.72(+2.69%) |
Oct 11, 2021 | 97.35 | 103.80 | 96.42 | 101.14 | 443,899 | +2.59(+2.63%) |
Oct 08, 2021 | 98.31 | 101.16 | 97.75 | 98.55 | 304,261 | -1.86(-1.85%) |
Oct 07, 2021 | 99.23 | 102.00 | 96.76 | 100.41 | 690,064 | +3.86(+4.00%) |
Oct 06, 2021 | 98.51 | 99.62 | 94.42 | 96.55 | 344,460 | -2.80(-2.82%) |
Oct 05, 2021 | 101.04 | 104.38 | 98.56 | 99.35 | 327,196 | -1.39(-1.38%) |
Oct 04, 2021 | 104.27 | 104.58 | 99.92 | 100.74 | 636,132 | -4.76(-4.51%) |
Oct 01, 2021 | 105.28 | 106.72 | 102.59 | 105.50 | 370,177 | -1.47(-1.37%) |
Sep 30, 2021 | 105.08 | 109.42 | 103.29 | 106.97 | 455,414 | +2.64(+2.53%) |
Sep 29, 2021 | 106.17 | 107.31 | 103.50 | 104.33 | 415,529 | +0.33(+0.32%) |
Sep 28, 2021 | 107.96 | 108.50 | 103.00 | 104.00 | 371,613 | -6.17(-5.60%) |
Sep 27, 2021 | 112.11 | 112.13 | 106.01 | 110.17 | 381,973 | -1.94(-1.73%) |
Sep 24, 2021 | 119.03 | 120.80 | 111.78 | 112.11 | 375,955 | -8.96(-7.40%) |
Sep 23, 2021 | 122.00 | 122.00 | 117.42 | 121.07 | 273,028 | +0.15(+0.12%) |
Sep 22, 2021 | 121.00 | 122.63 | 119.01 | 120.92 | 192,215 | +0.94(+0.78%) |
Sep 21, 2021 | 115.89 | 121.25 | 115.15 | 119.98 | 319,517 | +5.94(+5.21%) |
Sep 20, 2021 | 116.25 | 117.24 | 111.91 | 114.04 | 430,655 | -7.70(-6.32%) |
Sep 17, 2021 | 115.56 | 122.38 | 113.24 | 121.74 | 1,017,076 | +7.87(+6.91%) |
Sep 16, 2021 | 112.18 | 114.07 | 107.93 | 113.87 | 383,150 | +0.92(+0.81%) |
Sep 15, 2021 | 112.52 | 115.00 | 111.31 | 112.95 | 452,056 | -1.13(-0.99%) |
Sep 14, 2021 | 116.55 | 119.60 | 113.54 | 114.08 | 240,801 | -1.85(-1.60%) |
Sep 13, 2021 | 121.38 | 122.00 | 113.42 | 115.93 | 276,706 | -5.49(-4.52%) |
Sep 10, 2021 | 120.00 | 123.66 | 116.32 | 121.42 | 449,790 | +3.51(+2.98%) |
Sep 09, 2021 | 111.29 | 119.96 | 111.01 | 117.91 | 607,060 | +6.91(+6.23%) |
Sep 08, 2021 | 113.26 | 113.36 | 109.79 | 111.00 | 262,834 | -3.35(-2.93%) |
Sep 07, 2021 | 113.35 | 117.50 | 112.85 | 114.35 | 332,478 | -0.36(-0.31%) |
Sep 03, 2021 | 117.81 | 117.99 | 113.82 | 114.71 | 224,042 | -3.02(-2.57%) |
Sep 02, 2021 | 117.99 | 118.37 | 115.14 | 117.73 | 229,842 | +0.69(+0.59%) |
Sep 01, 2021 | 113.32 | 117.27 | 113.32 | 117.04 | 291,733 | +3.83(+3.38%) |
Aug 31, 2021 | 109.50 | 113.92 | 107.00 | 113.21 | 392,939 | +3.73(+3.41%) |
Aug 30, 2021 | 112.78 | 112.78 | 105.57 | 109.48 | 397,817 | -2.11(-1.89%) |
Aug 27, 2021 | 108.16 | 113.75 | 106.39 | 111.59 | 525,118 | +3.90(+3.62%) |
Aug 26, 2021 | 111.50 | 113.21 | 107.66 | 107.69 | 398,724 | -4.66(-4.15%) |
Aug 25, 2021 | 114.58 | 115.62 | 111.24 | 112.35 | 393,506 | -2.15(-1.88%) |
Aug 24, 2021 | 109.14 | 114.56 | 108.06 | 114.50 | 744,845 | +6.41(+5.93%) |
Aug 23, 2021 | 101.65 | 108.59 | 101.59 | 108.09 | 603,539 | +7.60(+7.56%) |
Aug 20, 2021 | 97.10 | 101.28 | 96.50 | 100.49 | 297,359 | +3.12(+3.20%) |
Aug 19, 2021 | 96.52 | 99.41 | 95.20 | 97.37 | 395,935 | -0.53(-0.54%) |
Aug 18, 2021 | 97.11 | 100.12 | 95.00 | 97.90 | 433,183 | +0.56(+0.58%) |
Aug 17, 2021 | 93.50 | 97.82 | 90.53 | 97.34 | 727,214 | +1.70(+1.78%) |
Aug 16, 2021 | 99.52 | 99.59 | 94.42 | 95.64 | 484,491 | -4.87(-4.85%) |
Aug 13, 2021 | 106.40 | 109.29 | 100.41 | 100.51 | 290,246 | -6.43(-6.01%) |
Aug 12, 2021 | 103.70 | 108.13 | 101.97 | 106.94 | 397,404 | +2.38(+2.28%) |
Aug 11, 2021 | 103.24 | 105.32 | 100.97 | 104.56 | 604,214 | +1.76(+1.71%) |
Aug 10, 2021 | 113.53 | 113.53 | 102.54 | 102.80 | 698,192 | -10.04(-8.90%) |
Aug 09, 2021 | 111.02 | 113.84 | 109.30 | 112.84 | 298,760 | +2.07(+1.87%) |
Aug 06, 2021 | 123.67 | 123.67 | 110.33 | 110.77 | 812,892 | -13.35(-10.76%) |
Aug 05, 2021 | 123.13 | 126.06 | 119.50 | 124.12 | 592,486 | +3.82(+3.18%) |
Aug 04, 2021 | 118.67 | 122.94 | 117.33 | 120.30 | 567,801 | +1.28(+1.08%) |
Aug 03, 2021 | 117.27 | 119.39 | 114.32 | 119.02 | 256,090 | +1.43(+1.22%) |