Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 111.86 | 113.16 | 111.79 | 112.35 | 813,972 | +0.27(+0.24%) |
Oct 28, 2021 | 110.56 | 112.10 | 110.56 | 112.08 | 868,552 | +1.52(+1.38%) |
Oct 27, 2021 | 111.79 | 112.72 | 110.48 | 110.56 | 777,811 | -1.95(-1.74%) |
Oct 26, 2021 | 112.67 | 112.51 | 869,009 | -0.17(-0.15%) | ||
Oct 25, 2021 | 114.54 | 115.25 | 112.37 | 112.67 | 679,190 | -1.76(-1.54%) |
Oct 22, 2021 | 114.68 | 115.67 | 113.90 | 114.44 | 743,249 | +0.08(+0.07%) |
Oct 21, 2021 | 115.33 | 115.72 | 114.00 | 114.35 | 1,058,549 | -0.26(-0.22%) |
Oct 20, 2021 | 113.23 | 114.75 | 110.63 | 114.61 | 1,797,381 | +3.74(+3.38%) |
Oct 19, 2021 | 110.41 | 110.87 | 108.79 | 110.87 | 1,033,739 | +0.38(+0.34%) |
Oct 18, 2021 | 110.17 | 112.41 | 109.55 | 110.49 | 1,210,654 | +0.13(+0.12%) |
Oct 15, 2021 | 110.39 | 110.81 | 109.39 | 110.36 | 1,102,846 | +0.75(+0.68%) |
Oct 14, 2021 | 106.39 | 109.71 | 106.16 | 109.61 | 1,420,716 | +3.82(+3.61%) |
Oct 13, 2021 | 105.56 | 105.93 | 103.61 | 105.80 | 794,290 | +0.24(+0.23%) |
Oct 12, 2021 | 105.69 | 107.11 | 105.24 | 105.56 | 1,013,655 | -0.16(-0.16%) |
Oct 11, 2021 | 106.08 | 106.95 | 105.56 | 105.72 | 794,857 | +0.30(+0.29%) |
Oct 08, 2021 | 104.00 | 106.44 | 103.61 | 105.42 | 670,577 | +2.28(+2.21%) |
Oct 07, 2021 | 102.96 | 103.86 | 102.31 | 103.14 | 947,444 | +1.57(+1.55%) |
Oct 06, 2021 | 100.42 | 101.67 | 99.14 | 101.57 | 587,569 | +0.27(+0.27%) |
Oct 05, 2021 | 99.13 | 101.91 | 98.68 | 101.30 | 781,455 | +2.63(+2.67%) |
Oct 04, 2021 | 98.03 | 101.28 | 98.03 | 98.67 | 824,086 | -1.08(-1.08%) |
Oct 01, 2021 | 99.02 | 100.49 | 97.31 | 99.74 | 1,173,864 | +1.30(+1.32%) |
Sep 30, 2021 | 101.08 | 101.34 | 98.39 | 98.45 | 681,129 | -2.26(-2.25%) |
Sep 29, 2021 | 101.75 | 101.75 | 100.60 | 100.71 | 664,997 | -0.74(-0.73%) |
Sep 28, 2021 | 102.81 | 104.64 | 101.11 | 101.45 | 782,345 | -1.32(-1.29%) |
Sep 27, 2021 | 100.18 | 103.25 | 100.18 | 102.78 | 731,849 | +2.94(+2.95%) |
Sep 24, 2021 | 99.62 | 101.05 | 99.62 | 99.83 | 751,630 | -0.05(-0.05%) |
Sep 23, 2021 | 98.51 | 100.63 | 98.20 | 99.88 | 604,428 | +2.69(+2.77%) |
Sep 22, 2021 | 96.61 | 98.22 | 96.32 | 97.19 | 790,395 | +1.75(+1.84%) |
Sep 21, 2021 | 97.04 | 97.49 | 95.29 | 95.43 | 776,761 | -1.24(-1.28%) |
Sep 20, 2021 | 96.68 | 97.54 | 95.20 | 96.68 | 1,095,752 | -2.13(-2.15%) |
Sep 17, 2021 | 98.47 | 100.59 | 97.94 | 98.80 | 1,436,576 | -1.23(-1.23%) |
Sep 16, 2021 | 102.05 | 102.47 | 99.48 | 100.04 | 733,978 | -1.07(-1.06%) |
Sep 15, 2021 | 101.42 | 101.99 | 100.49 | 101.10 | 1,045,385 | +0.54(+0.54%) |
Sep 14, 2021 | 104.51 | 104.51 | 99.74 | 100.56 | 1,256,214 | -3.29(-3.17%) |
Sep 13, 2021 | 103.70 | 105.18 | 103.00 | 103.85 | 1,101,923 | +1.08(+1.05%) |
Sep 10, 2021 | 105.02 | 104.63 | 102.23 | 102.78 | 880,571 | -1.85(-1.77%) |
Sep 09, 2021 | 103.65 | 105.79 | 103.56 | 104.63 | 582,235 | +0.61(+0.59%) |
Sep 08, 2021 | 104.36 | 105.71 | 103.64 | 104.02 | 691,347 | -0.74(-0.71%) |
Sep 07, 2021 | 106.65 | 106.65 | 104.71 | 104.76 | 653,163 | -1.74(-1.64%) |
Sep 03, 2021 | 106.93 | 107.19 | 106.15 | 106.50 | 553,473 | -0.50(-0.47%) |
Sep 02, 2021 | 106.51 | 107.05 | 106.00 | 107.00 | 742,161 | +0.89(+0.84%) |
Sep 01, 2021 | 107.35 | 107.71 | 105.42 | 106.11 | 798,596 | -1.45(-1.35%) |
Aug 31, 2021 | 107.14 | 107.80 | 106.74 | 107.57 | 803,275 | +0.42(+0.39%) |
Aug 30, 2021 | 110.17 | 110.49 | 107.13 | 107.15 | 558,797 | -2.70(-2.45%) |
Aug 27, 2021 | 107.86 | 109.91 | 107.86 | 109.84 | 863,096 | +2.04(+1.89%) |
Aug 26, 2021 | 108.45 | 108.91 | 107.78 | 107.80 | 506,883 | -0.57(-0.53%) |
Aug 25, 2021 | 106.53 | 108.89 | 106.16 | 108.37 | 524,627 | +2.19(+2.06%) |
Aug 24, 2021 | 105.78 | 106.70 | 105.74 | 106.19 | 505,264 | +0.65(+0.62%) |
Aug 23, 2021 | 104.32 | 106.06 | 103.80 | 105.53 | 528,871 | +1.53(+1.47%) |
Aug 20, 2021 | 103.28 | 104.11 | 102.77 | 104.01 | 509,735 | +0.94(+0.92%) |
Aug 19, 2021 | 102.72 | 104.17 | 102.23 | 103.06 | 663,828 | -0.77(-0.74%) |
Aug 18, 2021 | 103.78 | 105.76 | 103.50 | 103.84 | 711,443 | -0.59(-0.56%) |
Aug 17, 2021 | 104.71 | 105.40 | 103.46 | 104.42 | 514,134 | -1.16(-1.10%) |
Aug 16, 2021 | 104.86 | 105.77 | 103.98 | 105.59 | 465,298 | -0.03(-0.03%) |
Aug 13, 2021 | 106.98 | 106.98 | 105.41 | 105.61 | 454,078 | -1.03(-0.97%) |
Aug 12, 2021 | 107.01 | 107.03 | 105.96 | 106.65 | 708,949 | +0.20(+0.19%) |
Aug 11, 2021 | 105.44 | 106.67 | 104.50 | 106.45 | 1,107,501 | +1.47(+1.40%) |
Aug 10, 2021 | 104.37 | 105.36 | 103.70 | 104.98 | 1,066,856 | +0.64(+0.62%) |
Aug 09, 2021 | 104.19 | 105.03 | 103.39 | 104.33 | 746,150 | -0.37(-0.36%) |
Aug 06, 2021 | 102.83 | 105.11 | 102.79 | 104.71 | 671,210 | +2.85(+2.80%) |
Aug 05, 2021 | 101.18 | 101.92 | 101.11 | 101.86 | 630,162 | +0.94(+0.94%) |
Aug 04, 2021 | 101.65 | 101.73 | 100.80 | 100.91 | 589,028 | -1.34(-1.31%) |
Aug 03, 2021 | 102.08 | 102.38 | 99.79 | 102.26 | 1,034,896 | +0.66(+0.65%) |