Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 107.54 | 109.27 | 107.40 | 109.20 | 214,892 | +0.84(+0.78%) |
Oct 28, 2021 | 107.75 | 108.44 | 107.58 | 108.36 | 298,465 | +1.07(+1.00%) |
Oct 27, 2021 | 106.90 | 108.26 | 106.99 | 107.29 | 292,502 | +0.48(+0.45%) |
Oct 26, 2021 | 107.46 | 106.80 | 331,364 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.53 | 107.03 | 106.01 | 106.75 | 248,762 | +0.29(+0.27%) |
Oct 22, 2021 | 106.97 | 107.35 | 105.97 | 106.46 | 335,505 | -1.05(-0.98%) |
Oct 21, 2021 | 106.48 | 107.53 | 106.27 | 107.51 | 360,833 | +0.73(+0.69%) |
Oct 20, 2021 | 107.09 | 107.26 | 106.30 | 106.78 | 289,013 | -0.09(-0.08%) |
Oct 19, 2021 | 106.33 | 107.03 | 106.06 | 106.86 | 443,934 | +0.93(+0.88%) |
Oct 18, 2021 | 104.28 | 106.00 | 104.21 | 105.93 | 499,118 | +1.15(+1.10%) |
Oct 15, 2021 | 104.67 | 104.80 | 104.23 | 104.79 | 290,400 | +0.50(+0.47%) |
Oct 14, 2021 | 103.26 | 104.36 | 103.12 | 104.29 | 374,038 | +2.20(+2.15%) |
Oct 13, 2021 | 101.66 | 102.19 | 101.31 | 102.09 | 267,070 | +0.99(+0.98%) |
Oct 12, 2021 | 101.92 | 101.99 | 100.90 | 101.11 | 389,420 | -0.42(-0.41%) |
Oct 11, 2021 | 101.47 | 102.82 | 101.38 | 101.52 | 604,598 | -0.47(-0.47%) |
Oct 08, 2021 | 102.77 | 102.81 | 101.78 | 102.00 | 876,332 | -0.30(-0.29%) |
Oct 07, 2021 | 102.31 | 103.17 | 102.20 | 102.29 | 287,686 | +0.96(+0.95%) |
Oct 06, 2021 | 99.54 | 101.41 | 99.32 | 101.33 | 883,773 | +0.77(+0.77%) |
Oct 05, 2021 | 99.36 | 101.17 | 99.34 | 100.56 | 385,148 | +1.51(+1.53%) |
Oct 04, 2021 | 100.92 | 100.92 | 98.24 | 99.05 | 1,968,184 | -2.42(-2.39%) |
Oct 01, 2021 | 100.62 | 101.79 | 99.60 | 101.47 | 961,514 | +1.29(+1.28%) |
Sep 30, 2021 | 101.20 | 101.61 | 100.25 | 100.19 | 343,628 | -0.43(-0.42%) |
Sep 29, 2021 | 101.57 | 101.92 | 100.46 | 100.61 | 471,238 | -0.50(-0.50%) |
Sep 28, 2021 | 103.12 | 103.30 | 101.03 | 101.11 | 1,113,765 | -3.49(-3.34%) |
Sep 27, 2021 | 104.68 | 104.91 | 103.88 | 104.61 | 698,276 | -1.08(-1.02%) |
Sep 24, 2021 | 104.80 | 105.81 | 104.72 | 105.69 | 180,659 | +0.28(+0.27%) |
Sep 23, 2021 | 104.84 | 105.68 | 104.45 | 105.41 | 256,778 | +1.13(+1.08%) |
Sep 22, 2021 | 103.50 | 104.67 | 103.10 | 104.28 | 301,909 | +1.14(+1.10%) |
Sep 21, 2021 | 103.58 | 103.89 | 102.73 | 103.14 | 359,748 | +0.21(+0.20%) |
Sep 20, 2021 | 103.17 | 103.83 | 101.54 | 102.94 | 561,785 | -2.08(-1.98%) |
Sep 17, 2021 | 106.36 | 106.36 | 104.79 | 105.01 | 611,570 | -1.51(-1.42%) |
Sep 16, 2021 | 106.01 | 106.65 | 105.40 | 106.52 | 206,800 | +0.13(+0.12%) |
Sep 15, 2021 | 105.71 | 106.50 | 105.03 | 106.39 | 587,640 | +0.91(+0.86%) |
Sep 14, 2021 | 105.98 | 106.20 | 105.19 | 105.48 | 747,858 | -0.01(-0.01%) |
Sep 13, 2021 | 106.18 | 106.43 | 104.86 | 105.50 | 273,411 | +0.00(+0.00%) |
Sep 10, 2021 | 107.11 | 107.41 | 105.38 | 105.50 | 331,695 | -0.97(-0.91%) |
Sep 09, 2021 | 106.85 | 107.22 | 106.42 | 106.46 | 246,326 | -0.30(-0.28%) |
Sep 08, 2021 | 107.44 | 107.44 | 106.12 | 106.76 | 531,434 | -0.80(-0.74%) |
Sep 07, 2021 | 107.71 | 107.71 | 107.04 | 107.56 | 390,797 | -0.05(-0.05%) |
Sep 03, 2021 | 106.96 | 107.80 | 106.92 | 107.61 | 173,758 | +0.53(+0.50%) |
Sep 02, 2021 | 107.45 | 107.54 | 106.63 | 107.08 | 690,590 | +0.02(+0.02%) |
Sep 01, 2021 | 107.33 | 107.92 | 107.02 | 107.06 | 513,502 | +0.06(+0.06%) |
Aug 31, 2021 | 107.68 | 107.68 | 106.72 | 107.00 | 1,136,834 | -0.64(-0.60%) |
Aug 30, 2021 | 106.81 | 107.78 | 106.81 | 107.64 | 464,020 | +1.19(+1.12%) |
Aug 27, 2021 | 105.38 | 106.57 | 105.24 | 106.45 | 612,237 | +1.31(+1.25%) |
Aug 26, 2021 | 105.64 | 106.02 | 105.13 | 105.14 | 853,694 | -0.58(-0.55%) |
Aug 25, 2021 | 105.81 | 106.09 | 105.45 | 105.72 | 865,552 | +0.14(+0.13%) |
Aug 24, 2021 | 105.56 | 105.85 | 105.41 | 105.58 | 468,252 | +0.26(+0.24%) |
Aug 23, 2021 | 104.06 | 105.47 | 104.06 | 105.33 | 554,500 | +1.59(+1.53%) |
Aug 20, 2021 | 102.78 | 103.84 | 102.68 | 103.73 | 208,933 | +1.41(+1.38%) |
Aug 19, 2021 | 100.82 | 102.80 | 100.64 | 102.32 | 305,641 | +0.81(+0.80%) |
Aug 18, 2021 | 102.52 | 102.95 | 101.39 | 101.51 | 184,900 | -1.21(-1.17%) |
Aug 17, 2021 | 103.11 | 103.30 | 102.11 | 102.72 | 191,984 | -1.08(-1.04%) |
Aug 16, 2021 | 103.34 | 103.81 | 102.22 | 103.80 | 396,137 | +0.13(+0.12%) |
Aug 13, 2021 | 103.23 | 103.72 | 103.05 | 103.67 | 164,752 | +0.47(+0.46%) |
Aug 12, 2021 | 102.31 | 103.24 | 102.02 | 103.19 | 330,112 | +0.73(+0.71%) |
Aug 11, 2021 | 102.91 | 103.04 | 101.89 | 102.46 | 176,824 | -0.08(-0.08%) |
Aug 10, 2021 | 103.51 | 103.71 | 102.30 | 102.54 | 269,322 | -0.76(-0.74%) |
Aug 09, 2021 | 103.49 | 103.58 | 102.98 | 103.30 | 366,414 | -0.12(-0.12%) |
Aug 06, 2021 | 103.37 | 103.63 | 103.04 | 103.42 | 423,985 | -0.37(-0.35%) |
Aug 05, 2021 | 103.44 | 103.78 | 103.07 | 103.78 | 268,079 | +0.49(+0.48%) |
Aug 04, 2021 | 102.86 | 103.48 | 102.56 | 103.29 | 242,519 | +0.44(+0.42%) |
Aug 03, 2021 | 102.34 | 102.88 | 101.64 | 102.86 | 651,640 | +0.72(+0.71%) |