Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.00 | 78.60 | 75.40 | 76.80 | 92,813 | -1.20(-1.54%) |
Oct 28, 2021 | 77.40 | 79.40 | 75.70 | 78.00 | 137,769 | +2.20(+2.90%) |
Oct 27, 2021 | 78.80 | 79.20 | 75.80 | 75.80 | 122,663 | -3.00(-3.81%) |
Oct 26, 2021 | 83.40 | 78.40 | 78.80 | 178,710 | -4.00(-4.83%) | |
Oct 25, 2021 | 81.20 | 84.80 | 81.00 | 82.80 | 147,692 | -0.20(-0.24%) |
Oct 22, 2021 | 84.00 | 84.20 | 80.40 | 83.00 | 171,665 | -1.60(-1.89%) |
Oct 21, 2021 | 84.20 | 89.60 | 84.00 | 84.60 | 167,701 | +0.80(+0.95%) |
Oct 20, 2021 | 84.40 | 85.50 | 83.00 | 83.80 | 148,474 | -2.20(-2.56%) |
Oct 19, 2021 | 85.80 | 87.40 | 82.70 | 86.00 | 232,272 | +0.60(+0.70%) |
Oct 18, 2021 | 87.20 | 87.20 | 83.20 | 85.40 | 248,908 | -1.80(-2.06%) |
Oct 15, 2021 | 89.00 | 90.80 | 87.20 | 87.20 | 168,619 | -1.20(-1.36%) |
Oct 14, 2021 | 90.40 | 90.80 | 87.60 | 88.40 | 183,253 | -1.80(-2.00%) |
Oct 13, 2021 | 91.20 | 92.60 | 89.50 | 90.20 | 124,484 | -1.00(-1.10%) |
Oct 12, 2021 | 92.00 | 92.40 | 89.40 | 91.20 | 96,920 | +0.40(+0.44%) |
Oct 11, 2021 | 90.20 | 95.00 | 90.00 | 90.80 | 132,188 | +0.40(+0.44%) |
Oct 08, 2021 | 90.60 | 92.80 | 89.60 | 90.40 | 78,001 | -0.80(-0.88%) |
Oct 07, 2021 | 89.20 | 92.20 | 89.00 | 91.20 | 95,926 | +3.00(+3.40%) |
Oct 06, 2021 | 91.00 | 91.80 | 87.40 | 88.20 | 163,204 | -4.20(-4.55%) |
Oct 05, 2021 | 94.20 | 97.04 | 90.40 | 92.40 | 161,982 | -1.40(-1.49%) |
Oct 04, 2021 | 94.60 | 96.80 | 93.20 | 93.80 | 116,732 | -0.80(-0.85%) |
Oct 01, 2021 | 96.00 | 97.30 | 93.20 | 94.60 | 192,412 | +0.20(+0.21%) |
Sep 30, 2021 | 101.00 | 101.69 | 93.00 | 94.40 | 437,356 | -7.80(-7.63%) |
Sep 29, 2021 | 105.00 | 107.00 | 100.80 | 102.20 | 147,139 | -2.60(-2.48%) |
Sep 28, 2021 | 104.00 | 107.90 | 103.42 | 104.80 | 197,697 | +0.00(+0.00%) |
Sep 27, 2021 | 105.60 | 109.00 | 104.30 | 104.80 | 127,575 | -0.40(-0.38%) |
Sep 24, 2021 | 106.80 | 108.20 | 104.00 | 105.20 | 106,057 | -3.00(-2.77%) |
Sep 23, 2021 | 106.40 | 113.20 | 105.40 | 108.20 | 185,332 | +2.60(+2.46%) |
Sep 22, 2021 | 102.60 | 107.50 | 102.44 | 105.60 | 116,400 | +3.80(+3.73%) |
Sep 21, 2021 | 105.80 | 107.20 | 100.00 | 101.80 | 165,311 | -2.80(-2.68%) |
Sep 20, 2021 | 104.00 | 107.00 | 101.40 | 104.60 | 167,592 | -2.80(-2.61%) |
Sep 17, 2021 | 111.20 | 116.40 | 107.30 | 107.40 | 332,884 | -4.40(-3.94%) |
Sep 16, 2021 | 107.00 | 115.20 | 107.00 | 111.80 | 164,290 | +4.40(+4.10%) |
Sep 15, 2021 | 107.80 | 109.40 | 106.20 | 107.40 | 135,719 | -1.40(-1.29%) |
Sep 14, 2021 | 114.40 | 114.80 | 108.60 | 108.80 | 200,740 | -6.00(-5.23%) |
Sep 13, 2021 | 106.20 | 119.60 | 106.20 | 114.80 | 442,203 | +9.20(+8.71%) |
Sep 10, 2021 | 108.00 | 111.00 | 104.70 | 105.60 | 135,820 | -1.80(-1.68%) |
Sep 09, 2021 | 106.40 | 109.80 | 105.20 | 107.40 | 166,530 | +1.20(+1.13%) |
Sep 08, 2021 | 107.80 | 108.60 | 101.90 | 106.20 | 205,537 | -2.40(-2.21%) |
Sep 07, 2021 | 107.80 | 112.00 | 107.20 | 108.60 | 206,743 | +0.80(+0.74%) |
Sep 03, 2021 | 112.20 | 113.00 | 106.60 | 107.80 | 233,352 | -4.80(-4.26%) |
Sep 02, 2021 | 115.60 | 115.60 | 109.80 | 112.60 | 254,747 | -2.80(-2.43%) |
Sep 01, 2021 | 119.20 | 120.20 | 113.60 | 115.40 | 279,878 | -3.20(-2.70%) |
Aug 31, 2021 | 117.40 | 122.40 | 117.40 | 118.60 | 248,652 | +0.20(+0.17%) |
Aug 30, 2021 | 128.80 | 130.20 | 118.00 | 118.40 | 386,832 | -10.60(-8.22%) |
Aug 27, 2021 | 122.20 | 132.00 | 121.40 | 129.00 | 279,098 | +5.60(+4.54%) |
Aug 26, 2021 | 127.00 | 135.00 | 122.60 | 123.40 | 368,621 | -5.00(-3.89%) |
Aug 25, 2021 | 145.40 | 149.60 | 127.20 | 128.40 | 858,764 | -16.80(-11.57%) |
Aug 24, 2021 | 140.00 | 154.20 | 139.40 | 145.20 | 580,274 | +5.40(+3.86%) |
Aug 23, 2021 | 137.80 | 141.20 | 133.70 | 139.80 | 253,553 | +5.40(+4.02%) |
Aug 20, 2021 | 125.20 | 136.00 | 124.20 | 134.40 | 386,588 | +6.60(+5.16%) |
Aug 19, 2021 | 115.40 | 130.40 | 115.00 | 127.80 | 509,959 | +11.40(+9.79%) |
Aug 18, 2021 | 111.60 | 122.40 | 109.80 | 116.40 | 159,702 | +5.60(+5.05%) |
Aug 17, 2021 | 116.60 | 118.40 | 106.85 | 110.80 | 188,921 | -8.20(-6.89%) |
Aug 16, 2021 | 119.00 | 121.20 | 113.60 | 119.00 | 135,320 | -1.40(-1.16%) |
Aug 13, 2021 | 119.40 | 123.70 | 117.00 | 120.40 | 160,177 | +0.20(+0.17%) |
Aug 12, 2021 | 128.60 | 131.80 | 118.00 | 120.20 | 221,523 | -6.00(-4.75%) |
Aug 11, 2021 | 122.80 | 126.20 | 116.83 | 126.20 | 230,925 | +0.00(+0.00%) |
Aug 10, 2021 | 114.40 | 127.60 | 113.60 | 126.20 | 332,772 | +11.80(+10.31%) |
Aug 09, 2021 | 109.20 | 116.00 | 106.60 | 114.40 | 247,512 | +4.40(+4.00%) |
Aug 06, 2021 | 101.60 | 114.40 | 101.00 | 110.00 | 470,814 | +9.20(+9.13%) |
Aug 05, 2021 | 96.60 | 104.60 | 94.80 | 100.80 | 231,861 | +5.40(+5.66%) |
Aug 04, 2021 | 101.80 | 104.60 | 93.80 | 95.40 | 242,207 | -7.40(-7.20%) |
Aug 03, 2021 | 105.00 | 105.20 | 98.00 | 102.80 | 204,654 | -0.80(-0.77%) |