Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 99.46 | 101.52 | 98.80 | 98.98 | 2,805,456 | -1.20(-1.20%) |
Oct 28, 2021 | 95.50 | 100.20 | 94.80 | 100.18 | 2,613,614 | +4.59(+4.80%) |
Oct 27, 2021 | 94.00 | 99.44 | 93.64 | 95.59 | 3,716,866 | +1.22(+1.29%) |
Oct 26, 2021 | 93.86 | 94.37 | 3,607,496 | -1.63(-1.70%) | ||
Oct 25, 2021 | 94.51 | 96.00 | 92.42 | 96.00 | 4,212,544 | +0.20(+0.21%) |
Oct 22, 2021 | 93.00 | 97.50 | 95.80 | 14,105,868 | -12.82(-11.80%) | |
Oct 21, 2021 | 106.76 | 109.76 | 106.76 | 108.62 | 1,988,363 | +1.52(+1.42%) |
Oct 20, 2021 | 108.01 | 109.64 | 106.89 | 107.10 | 2,162,720 | -0.37(-0.34%) |
Oct 19, 2021 | 107.53 | 108.44 | 105.39 | 107.47 | 1,347,531 | +0.39(+0.36%) |
Oct 18, 2021 | 105.65 | 108.68 | 105.28 | 107.08 | 1,390,115 | +1.44(+1.36%) |
Oct 15, 2021 | 107.02 | 107.49 | 104.99 | 105.64 | 1,314,120 | -1.32(-1.23%) |
Oct 14, 2021 | 107.77 | 109.95 | 106.19 | 106.96 | 3,080,175 | +1.97(+1.88%) |
Oct 13, 2021 | 104.53 | 106.22 | 103.32 | 104.99 | 1,600,566 | +0.35(+0.33%) |
Oct 12, 2021 | 101.72 | 105.44 | 101.50 | 104.64 | 1,932,352 | +2.93(+2.88%) |
Oct 11, 2021 | 100.64 | 103.85 | 100.15 | 101.71 | 1,975,763 | +1.13(+1.12%) |
Oct 08, 2021 | 104.42 | 104.80 | 100.21 | 100.58 | 2,624,089 | -3.83(-3.67%) |
Oct 07, 2021 | 101.50 | 106.01 | 100.76 | 104.41 | 2,330,272 | +3.09(+3.05%) |
Oct 06, 2021 | 100.00 | 101.46 | 98.80 | 101.32 | 2,125,052 | +0.65(+0.65%) |
Oct 05, 2021 | 101.42 | 103.20 | 100.10 | 100.67 | 1,986,303 | -0.45(-0.45%) |
Oct 04, 2021 | 104.40 | 104.58 | 99.90 | 101.12 | 2,782,570 | -3.97(-3.78%) |
Oct 01, 2021 | 106.20 | 106.20 | 104.13 | 105.09 | 1,250,188 | -0.17(-0.16%) |
Sep 30, 2021 | 106.46 | 106.90 | 104.40 | 105.26 | 1,954,550 | -1.06(-1.00%) |
Sep 29, 2021 | 107.36 | 107.82 | 105.85 | 106.32 | 2,546,526 | -1.04(-0.97%) |
Sep 28, 2021 | 113.00 | 114.12 | 105.69 | 107.36 | 3,321,981 | -6.02(-5.31%) |
Sep 27, 2021 | 110.46 | 113.79 | 109.13 | 113.38 | 1,811,409 | +3.69(+3.36%) |
Sep 24, 2021 | 112.75 | 112.83 | 109.51 | 109.69 | 1,852,146 | -3.19(-2.83%) |
Sep 23, 2021 | 114.08 | 115.03 | 112.36 | 112.88 | 1,186,771 | -0.90(-0.79%) |
Sep 22, 2021 | 112.12 | 115.48 | 112.00 | 113.78 | 1,654,091 | +1.55(+1.38%) |
Sep 21, 2021 | 112.81 | 113.87 | 111.69 | 112.23 | 1,310,688 | -0.04(-0.04%) |
Sep 20, 2021 | 110.70 | 115.39 | 109.80 | 112.27 | 2,933,183 | -0.68(-0.60%) |
Sep 17, 2021 | 107.85 | 113.38 | 107.85 | 112.95 | 4,867,118 | +4.70(+4.34%) |
Sep 16, 2021 | 108.14 | 108.44 | 104.02 | 108.25 | 6,209,632 | -2.56(-2.31%) |
Sep 15, 2021 | 110.25 | 111.99 | 108.89 | 110.81 | 2,018,720 | +0.36(+0.33%) |
Sep 14, 2021 | 112.59 | 113.54 | 109.13 | 110.45 | 2,240,242 | -2.49(-2.20%) |
Sep 13, 2021 | 113.56 | 115.30 | 111.17 | 112.94 | 1,781,494 | +0.04(+0.04%) |
Sep 10, 2021 | 114.48 | 116.25 | 112.72 | 112.90 | 1,637,509 | -1.23(-1.08%) |
Sep 09, 2021 | 115.80 | 116.27 | 112.90 | 114.13 | 2,535,982 | +1.58(+1.40%) |
Sep 08, 2021 | 114.00 | 115.60 | 111.73 | 112.55 | 2,019,740 | -1.17(-1.03%) |
Sep 07, 2021 | 115.13 | 115.78 | 113.33 | 113.72 | 2,290,527 | -1.25(-1.09%) |
Sep 03, 2021 | 118.00 | 118.57 | 113.63 | 114.97 | 4,315,315 | -4.77(-3.98%) |
Sep 02, 2021 | 120.53 | 122.27 | 119.35 | 119.74 | 1,223,883 | -1.02(-0.84%) |
Sep 01, 2021 | 119.08 | 122.32 | 119.00 | 120.76 | 1,498,687 | +1.12(+0.94%) |
Aug 31, 2021 | 121.31 | 122.36 | 118.91 | 119.64 | 1,807,683 | -0.66(-0.55%) |
Aug 30, 2021 | 121.46 | 121.85 | 119.10 | 120.30 | 1,169,298 | -1.20(-0.99%) |
Aug 27, 2021 | 120.37 | 123.17 | 119.50 | 121.50 | 1,343,642 | +1.13(+0.94%) |
Aug 26, 2021 | 122.32 | 123.70 | 120.17 | 120.37 | 1,225,708 | -1.95(-1.59%) |
Aug 25, 2021 | 122.44 | 122.55 | 120.19 | 122.32 | 1,650,474 | -1.98(-1.59%) |
Aug 24, 2021 | 120.81 | 124.45 | 120.54 | 124.30 | 2,043,058 | +2.81(+2.31%) |
Aug 23, 2021 | 117.96 | 122.13 | 116.21 | 121.49 | 1,870,935 | +4.14(+3.53%) |
Aug 20, 2021 | 115.06 | 118.98 | 114.59 | 117.35 | 1,600,897 | +2.26(+1.96%) |
Aug 19, 2021 | 118.57 | 119.70 | 114.42 | 115.09 | 1,954,804 | -3.75(-3.16%) |
Aug 18, 2021 | 118.05 | 120.69 | 115.60 | 118.84 | 1,328,509 | +1.14(+0.97%) |
Aug 17, 2021 | 117.20 | 120.22 | 116.38 | 117.70 | 1,865,656 | -1.11(-0.93%) |
Aug 16, 2021 | 120.72 | 120.87 | 116.44 | 118.81 | 2,430,086 | -2.43(-2.00%) |
Aug 13, 2021 | 124.60 | 124.60 | 121.07 | 121.24 | 1,232,725 | -3.19(-2.56%) |
Aug 12, 2021 | 125.00 | 125.49 | 122.22 | 124.43 | 1,339,783 | -0.33(-0.26%) |
Aug 11, 2021 | 126.44 | 127.22 | 124.16 | 124.76 | 1,634,092 | -1.87(-1.48%) |
Aug 10, 2021 | 131.41 | 134.99 | 126.29 | 126.63 | 3,370,632 | -3.69(-2.83%) |
Aug 09, 2021 | 122.25 | 131.00 | 122.25 | 130.32 | 3,166,359 | +6.44(+5.20%) |
Aug 06, 2021 | 118.63 | 125.28 | 116.66 | 123.88 | 4,834,899 | +2.06(+1.69%) |
Aug 05, 2021 | 122.50 | 123.25 | 120.06 | 121.82 | 3,248,351 | -0.98(-0.80%) |
Aug 04, 2021 | 122.72 | 123.50 | 120.35 | 122.80 | 2,005,187 | +0.25(+0.20%) |
Aug 03, 2021 | 124.41 | 124.91 | 121.15 | 122.55 | 1,392,806 | -1.52(-1.23%) |