Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 103.13 | 103.65 | 102.94 | 103.20 | 1,051,370 | -0.23(-0.22%) |
Oct 28, 2021 | 102.67 | 103.43 | 102.67 | 103.43 | 1,209,537 | +1.27(+1.24%) |
Oct 27, 2021 | 103.76 | 103.76 | 102.16 | 102.16 | 2,332,060 | -1.66(-1.60%) |
Oct 26, 2021 | 104.49 | 103.82 | 1,131,277 | -0.68(-0.65%) | ||
Oct 25, 2021 | 104.63 | 104.77 | 104.30 | 104.50 | 1,410,538 | +0.18(+0.17%) |
Oct 22, 2021 | 104.50 | 104.96 | 103.97 | 104.32 | 1,685,300 | -0.68(-0.65%) |
Oct 21, 2021 | 105.08 | 105.23 | 104.44 | 105.00 | 7,160,882 | -0.37(-0.35%) |
Oct 20, 2021 | 104.22 | 105.56 | 104.19 | 105.37 | 987,717 | +1.07(+1.03%) |
Oct 19, 2021 | 104.10 | 104.32 | 103.70 | 104.30 | 2,167,830 | +0.61(+0.59%) |
Oct 18, 2021 | 103.47 | 104.13 | 103.08 | 103.69 | 754,703 | -0.27(-0.26%) |
Oct 15, 2021 | 104.00 | 104.59 | 103.94 | 103.96 | 893,104 | +0.54(+0.52%) |
Oct 14, 2021 | 102.51 | 103.53 | 102.24 | 103.42 | 855,758 | +1.81(+1.78%) |
Oct 13, 2021 | 101.74 | 101.98 | 100.44 | 101.61 | 988,218 | -0.03(-0.03%) |
Oct 12, 2021 | 102.31 | 102.39 | 101.38 | 101.64 | 4,486,747 | -0.55(-0.54%) |
Oct 11, 2021 | 103.04 | 103.57 | 102.18 | 102.19 | 799,760 | -0.71(-0.69%) |
Oct 08, 2021 | 103.00 | 103.48 | 102.74 | 102.90 | 849,195 | -0.02(-0.02%) |
Oct 07, 2021 | 102.49 | 103.62 | 102.49 | 102.92 | 742,584 | +1.15(+1.13%) |
Oct 06, 2021 | 101.39 | 101.83 | 100.40 | 101.77 | 1,185,581 | -0.37(-0.36%) |
Oct 05, 2021 | 101.82 | 102.59 | 101.19 | 102.14 | 862,471 | +0.76(+0.75%) |
Oct 04, 2021 | 101.57 | 102.57 | 101.08 | 101.38 | 2,631,408 | -0.23(-0.23%) |
Oct 01, 2021 | 101.25 | 102.20 | 100.15 | 101.61 | 1,021,324 | +0.91(+0.90%) |
Sep 30, 2021 | 102.72 | 102.82 | 100.68 | 100.70 | 890,980 | -1.63(-1.59%) |
Sep 29, 2021 | 102.47 | 102.90 | 101.89 | 102.33 | 772,126 | +0.08(+0.08%) |
Sep 28, 2021 | 103.22 | 103.68 | 102.14 | 102.25 | 1,059,372 | -1.21(-1.17%) |
Sep 27, 2021 | 102.54 | 103.88 | 102.54 | 103.46 | 626,813 | +1.09(+1.06%) |
Sep 24, 2021 | 101.81 | 102.82 | 101.81 | 102.37 | 549,500 | -0.62(-0.60%) |
Sep 23, 2021 | 102.06 | 103.58 | 102.04 | 102.99 | 881,512 | +1.40(+1.38%) |
Sep 22, 2021 | 101.38 | 102.38 | 101.32 | 101.59 | 755,352 | +1.04(+1.03%) |
Sep 21, 2021 | 101.58 | 101.73 | 100.42 | 100.55 | 814,027 | -0.52(-0.51%) |
Sep 20, 2021 | 101.21 | 101.54 | 99.84 | 101.07 | 732,512 | -1.93(-1.87%) |
Sep 17, 2021 | 103.57 | 103.61 | 102.75 | 103.00 | 712,774 | -0.63(-0.61%) |
Sep 16, 2021 | 103.81 | 104.15 | 103.02 | 103.63 | 477,368 | -0.29(-0.28%) |
Sep 15, 2021 | 102.56 | 104.04 | 102.48 | 103.92 | 744,676 | +1.33(+1.30%) |
Sep 14, 2021 | 104.14 | 104.14 | 102.40 | 102.59 | 721,548 | -1.20(-1.16%) |
Sep 13, 2021 | 103.52 | 103.99 | 103.20 | 103.79 | 652,347 | +1.12(+1.09%) |
Sep 10, 2021 | 103.99 | 104.16 | 102.66 | 102.67 | 761,969 | -0.70(-0.68%) |
Sep 09, 2021 | 103.58 | 104.09 | 103.30 | 103.37 | 989,827 | -0.36(-0.35%) |
Sep 08, 2021 | 103.89 | 104.12 | 103.27 | 103.73 | 935,056 | -0.33(-0.32%) |
Sep 07, 2021 | 104.69 | 104.71 | 103.96 | 104.06 | 723,090 | -0.74(-0.71%) |
Sep 03, 2021 | 105.13 | 105.27 | 104.61 | 104.80 | 742,512 | -0.54(-0.51%) |
Sep 02, 2021 | 104.73 | 105.34 | 104.57 | 105.34 | 774,898 | +0.86(+0.82%) |
Sep 01, 2021 | 105.30 | 105.39 | 104.23 | 104.48 | 1,108,953 | -0.65(-0.62%) |
Aug 31, 2021 | 105.10 | 105.56 | 104.86 | 105.13 | 967,602 | +0.08(+0.08%) |
Aug 30, 2021 | 105.63 | 105.64 | 104.94 | 105.05 | 456,024 | -0.48(-0.45%) |
Aug 27, 2021 | 104.53 | 105.69 | 104.48 | 105.53 | 691,118 | +1.07(+1.02%) |
Aug 26, 2021 | 105.37 | 105.37 | 104.30 | 104.46 | 1,545,535 | -1.01(-0.96%) |
Aug 25, 2021 | 105.15 | 106.00 | 104.82 | 105.47 | 1,067,757 | +0.50(+0.48%) |
Aug 24, 2021 | 104.55 | 105.17 | 104.53 | 104.97 | 1,520,358 | +0.61(+0.58%) |
Aug 23, 2021 | 103.98 | 104.62 | 103.98 | 104.36 | 1,179,176 | +0.88(+0.85%) |
Aug 20, 2021 | 102.90 | 103.65 | 102.65 | 103.48 | 732,203 | +0.58(+0.56%) |
Aug 19, 2021 | 102.90 | 103.51 | 102.41 | 102.90 | 1,819,137 | -0.85(-0.82%) |
Aug 18, 2021 | 104.56 | 105.22 | 103.67 | 103.75 | 1,232,221 | -1.09(-1.04%) |
Aug 17, 2021 | 105.16 | 105.22 | 103.85 | 104.84 | 1,386,706 | -0.88(-0.83%) |
Aug 16, 2021 | 105.39 | 105.74 | 104.77 | 105.72 | 1,014,814 | -0.06(-0.06%) |
Aug 13, 2021 | 105.96 | 106.04 | 105.59 | 105.78 | 948,884 | -0.07(-0.07%) |
Aug 12, 2021 | 106.27 | 106.27 | 105.29 | 105.85 | 636,813 | -0.48(-0.45%) |
Aug 11, 2021 | 105.84 | 106.35 | 105.45 | 106.33 | 1,241,113 | +0.73(+0.69%) |
Aug 10, 2021 | 104.87 | 105.67 | 104.75 | 105.60 | 671,940 | +0.71(+0.68%) |
Aug 09, 2021 | 105.04 | 105.16 | 104.51 | 104.89 | 1,153,206 | -0.23(-0.22%) |
Aug 06, 2021 | 104.72 | 105.34 | 104.65 | 105.12 | 682,359 | +0.79(+0.76%) |
Aug 05, 2021 | 104.08 | 104.44 | 104.05 | 104.33 | 684,045 | +0.50(+0.48%) |
Aug 04, 2021 | 104.69 | 104.76 | 103.83 | 103.83 | 1,068,759 | -1.62(-1.54%) |
Aug 03, 2021 | 104.57 | 105.45 | 103.48 | 105.45 | 995,502 | +1.24(+1.19%) |