Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.79 | 91.21 | 91.33 | 1,225,449 | -2.67(-2.84%) | |
Oct 28, 2021 | 92.72 | 95.41 | 90.33 | 94.00 | 1,145,693 | +1.22(+1.31%) |
Oct 27, 2021 | 95.31 | 96.25 | 92.52 | 92.78 | 1,499,897 | -2.28(-2.40%) |
Oct 26, 2021 | 97.30 | 95.05 | 95.06 | 955,681 | -1.64(-1.70%) | |
Oct 25, 2021 | 95.53 | 97.29 | 94.27 | 96.70 | 1,081,328 | +1.14(+1.19%) |
Oct 22, 2021 | 96.95 | 94.25 | 95.56 | 1,325,472 | -1.50(-1.55%) | |
Oct 21, 2021 | 98.75 | 99.45 | 96.75 | 97.06 | 1,649,496 | -1.31(-1.33%) |
Oct 20, 2021 | 100.50 | 101.81 | 98.27 | 98.37 | 1,189,825 | -1.89(-1.89%) |
Oct 19, 2021 | 97.47 | 102.96 | 97.33 | 100.26 | 1,919,090 | +4.05(+4.21%) |
Oct 18, 2021 | 97.34 | 97.47 | 95.68 | 96.21 | 1,275,967 | -0.79(-0.81%) |
Oct 15, 2021 | 99.23 | 99.81 | 96.65 | 97.00 | 1,851,448 | -1.70(-1.72%) |
Oct 14, 2021 | 98.35 | 102.67 | 96.60 | 98.70 | 2,901,441 | +1.93(+1.99%) |
Oct 13, 2021 | 92.80 | 98.33 | 92.33 | 96.77 | 6,427,457 | -5.82(-5.67%) |
Oct 12, 2021 | 101.25 | 104.79 | 100.72 | 102.59 | 2,003,633 | +1.94(+1.93%) |
Oct 11, 2021 | 99.05 | 101.34 | 98.68 | 100.65 | 1,784,818 | +2.02(+2.05%) |
Oct 08, 2021 | 102.79 | 102.91 | 96.55 | 98.63 | 3,449,637 | -4.36(-4.23%) |
Oct 07, 2021 | 102.50 | 105.59 | 101.66 | 102.99 | 930,898 | +1.00(+0.98%) |
Oct 06, 2021 | 101.82 | 103.77 | 99.10 | 101.99 | 1,171,687 | -0.50(-0.49%) |
Oct 05, 2021 | 102.98 | 105.60 | 101.77 | 102.49 | 949,519 | +0.06(+0.06%) |
Oct 04, 2021 | 110.00 | 110.01 | 102.23 | 102.43 | 1,761,350 | -8.86(-7.96%) |
Oct 01, 2021 | 111.75 | 112.39 | 108.94 | 111.29 | 916,849 | -0.64(-0.57%) |
Sep 30, 2021 | 111.36 | 114.23 | 110.45 | 111.93 | 728,351 | +1.73(+1.57%) |
Sep 29, 2021 | 112.54 | 113.95 | 109.63 | 110.20 | 1,134,326 | -1.95(-1.74%) |
Sep 28, 2021 | 115.57 | 115.75 | 111.87 | 112.15 | 1,269,500 | -5.11(-4.36%) |
Sep 27, 2021 | 116.17 | 117.84 | 113.32 | 117.26 | 769,116 | +0.83(+0.71%) |
Sep 24, 2021 | 119.51 | 120.24 | 116.01 | 116.43 | 1,088,157 | -4.82(-3.98%) |
Sep 23, 2021 | 119.26 | 122.25 | 116.91 | 121.25 | 772,144 | +3.44(+2.92%) |
Sep 22, 2021 | 117.57 | 120.08 | 116.64 | 117.81 | 658,472 | +0.56(+0.48%) |
Sep 21, 2021 | 117.50 | 119.78 | 116.63 | 117.25 | 886,318 | +0.78(+0.67%) |
Sep 20, 2021 | 118.77 | 121.36 | 115.36 | 116.47 | 1,571,353 | -8.05(-6.46%) |
Sep 17, 2021 | 117.75 | 124.79 | 115.96 | 124.52 | 1,670,872 | +7.10(+6.05%) |
Sep 16, 2021 | 116.90 | 118.50 | 114.64 | 117.42 | 642,250 | +0.16(+0.14%) |
Sep 15, 2021 | 116.21 | 117.34 | 114.42 | 117.26 | 773,540 | +0.96(+0.83%) |
Sep 14, 2021 | 118.31 | 120.50 | 115.83 | 116.30 | 773,545 | -1.70(-1.44%) |
Sep 13, 2021 | 120.91 | 120.91 | 116.56 | 118.00 | 1,263,835 | -2.74(-2.27%) |
Sep 10, 2021 | 122.43 | 123.38 | 120.29 | 120.74 | 652,244 | -0.72(-0.59%) |
Sep 09, 2021 | 119.55 | 124.25 | 119.37 | 121.46 | 788,464 | +2.20(+1.84%) |
Sep 08, 2021 | 120.08 | 122.53 | 117.54 | 119.26 | 920,668 | -1.25(-1.04%) |
Sep 07, 2021 | 121.59 | 124.38 | 120.18 | 120.51 | 902,564 | -1.45(-1.19%) |
Sep 03, 2021 | 127.83 | 127.83 | 121.15 | 121.96 | 1,002,378 | -5.11(-4.02%) |
Sep 02, 2021 | 126.69 | 127.50 | 124.70 | 127.07 | 743,770 | +0.71(+0.56%) |
Sep 01, 2021 | 125.14 | 129.50 | 124.82 | 126.36 | 1,070,280 | +1.41(+1.13%) |
Aug 31, 2021 | 122.34 | 124.95 | 122.00 | 124.95 | 750,045 | +4.24(+3.51%) |
Aug 30, 2021 | 124.71 | 125.79 | 120.60 | 120.71 | 609,952 | -3.10(-2.50%) |
Aug 27, 2021 | 122.67 | 127.32 | 120.70 | 123.81 | 690,438 | +1.91(+1.57%) |
Aug 26, 2021 | 125.15 | 128.50 | 121.58 | 121.90 | 822,630 | -3.90(-3.10%) |
Aug 25, 2021 | 125.34 | 126.50 | 123.60 | 125.80 | 507,081 | -0.66(-0.52%) |
Aug 24, 2021 | 126.58 | 126.70 | 123.00 | 126.46 | 745,488 | +1.44(+1.15%) |
Aug 23, 2021 | 120.39 | 126.47 | 119.50 | 125.02 | 1,308,544 | +7.80(+6.65%) |
Aug 20, 2021 | 116.58 | 120.00 | 115.60 | 117.22 | 745,557 | +0.43(+0.37%) |
Aug 19, 2021 | 118.16 | 120.82 | 116.31 | 116.79 | 1,097,730 | -2.53(-2.12%) |
Aug 18, 2021 | 121.56 | 123.42 | 118.80 | 119.32 | 832,416 | -1.23(-1.02%) |
Aug 17, 2021 | 119.76 | 122.02 | 117.80 | 120.55 | 994,494 | -2.00(-1.63%) |
Aug 16, 2021 | 125.76 | 125.76 | 119.75 | 122.55 | 1,370,607 | -4.21(-3.32%) |
Aug 13, 2021 | 135.46 | 135.70 | 126.20 | 126.76 | 1,356,154 | -8.63(-6.37%) |
Aug 12, 2021 | 134.01 | 139.61 | 132.82 | 135.39 | 886,957 | +1.70(+1.27%) |
Aug 11, 2021 | 135.33 | 136.76 | 130.74 | 133.69 | 842,320 | -1.47(-1.09%) |
Aug 10, 2021 | 139.58 | 140.92 | 132.78 | 135.16 | 1,144,162 | -2.66(-1.93%) |
Aug 09, 2021 | 137.20 | 142.64 | 135.55 | 137.82 | 1,663,707 | +1.08(+0.79%) |
Aug 06, 2021 | 134.28 | 140.50 | 133.18 | 136.74 | 2,409,095 | +3.47(+2.60%) |
Aug 05, 2021 | 126.99 | 133.95 | 125.73 | 133.27 | 2,414,970 | +8.66(+6.95%) |
Aug 04, 2021 | 120.94 | 125.10 | 120.81 | 124.61 | 857,333 | +3.19(+2.63%) |
Aug 03, 2021 | 122.63 | 123.16 | 118.66 | 121.42 | 770,066 | -0.92(-0.75%) |