Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 111.94 | 114.10 | 111.77 | 113.70 | 525,595 | +1.33(+1.19%) |
Oct 28, 2021 | 111.12 | 113.36 | 110.89 | 112.37 | 606,479 | +0.68(+0.61%) |
Oct 27, 2021 | 111.88 | 112.61 | 111.39 | 111.69 | 634,314 | -0.27(-0.24%) |
Oct 26, 2021 | 112.90 | 111.92 | 111.95 | 580,707 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.40 | 113.04 | 111.75 | 112.44 | 378,011 | +0.08(+0.08%) |
Oct 22, 2021 | 111.66 | 113.23 | 111.66 | 112.36 | 613,662 | +0.37(+0.33%) |
Oct 21, 2021 | 111.60 | 112.85 | 111.51 | 111.99 | 500,574 | +0.48(+0.43%) |
Oct 20, 2021 | 111.58 | 111.87 | 110.87 | 111.51 | 547,788 | +0.25(+0.23%) |
Oct 19, 2021 | 111.30 | 111.84 | 111.15 | 111.25 | 322,333 | +0.38(+0.34%) |
Oct 18, 2021 | 109.73 | 111.21 | 108.94 | 110.88 | 500,532 | +0.83(+0.76%) |
Oct 15, 2021 | 110.91 | 110.91 | 109.97 | 110.05 | 397,524 | -0.51(-0.46%) |
Oct 14, 2021 | 110.42 | 111.14 | 110.05 | 110.56 | 522,562 | +1.17(+1.07%) |
Oct 13, 2021 | 109.47 | 109.75 | 108.98 | 109.38 | 528,853 | +0.47(+0.43%) |
Oct 12, 2021 | 108.23 | 109.36 | 107.73 | 108.91 | 601,318 | +0.84(+0.78%) |
Oct 11, 2021 | 107.47 | 108.71 | 107.07 | 108.07 | 249,092 | +0.44(+0.41%) |
Oct 08, 2021 | 107.71 | 107.71 | 106.69 | 107.63 | 346,077 | +0.25(+0.23%) |
Oct 07, 2021 | 106.28 | 108.16 | 106.28 | 107.38 | 432,692 | +1.77(+1.67%) |
Oct 06, 2021 | 104.69 | 105.82 | 104.18 | 105.61 | 726,537 | +1.27(+1.21%) |
Oct 05, 2021 | 103.64 | 104.76 | 103.25 | 104.35 | 479,827 | +0.95(+0.92%) |
Oct 04, 2021 | 103.80 | 104.40 | 102.30 | 103.39 | 424,305 | -0.70(-0.67%) |
Oct 01, 2021 | 104.82 | 104.87 | 103.02 | 104.09 | 652,313 | -0.30(-0.29%) |
Sep 30, 2021 | 105.25 | 105.84 | 104.38 | 104.39 | 632,932 | -0.41(-0.39%) |
Sep 29, 2021 | 105.84 | 106.09 | 104.75 | 104.80 | 394,829 | -0.55(-0.52%) |
Sep 28, 2021 | 105.75 | 106.57 | 105.19 | 105.35 | 425,569 | -1.64(-1.54%) |
Sep 27, 2021 | 108.33 | 108.44 | 105.77 | 106.99 | 385,314 | -1.70(-1.56%) |
Sep 24, 2021 | 106.89 | 108.79 | 106.63 | 108.69 | 534,375 | +1.37(+1.28%) |
Sep 23, 2021 | 111.36 | 111.42 | 107.20 | 107.32 | 595,977 | -2.66(-2.42%) |
Sep 22, 2021 | 109.90 | 110.89 | 109.64 | 109.99 | 401,053 | +0.08(+0.08%) |
Sep 21, 2021 | 109.88 | 111.06 | 109.53 | 109.90 | 356,345 | +0.61(+0.56%) |
Sep 20, 2021 | 109.43 | 109.79 | 108.01 | 109.29 | 363,439 | -1.52(-1.37%) |
Sep 17, 2021 | 110.98 | 111.81 | 110.63 | 110.81 | 500,313 | -0.77(-0.69%) |
Sep 16, 2021 | 112.36 | 112.44 | 111.45 | 111.58 | 297,504 | -0.86(-0.76%) |
Sep 15, 2021 | 111.97 | 112.68 | 111.52 | 112.44 | 461,035 | +0.49(+0.44%) |
Sep 14, 2021 | 112.65 | 113.22 | 111.89 | 111.94 | 401,766 | -0.68(-0.60%) |
Sep 13, 2021 | 112.86 | 113.55 | 112.29 | 112.62 | 241,279 | +0.53(+0.47%) |
Sep 10, 2021 | 112.37 | 112.77 | 112.05 | 112.09 | 402,703 | +0.11(+0.10%) |
Sep 09, 2021 | 112.52 | 112.62 | 111.77 | 111.98 | 399,741 | -0.67(-0.60%) |
Sep 08, 2021 | 110.94 | 112.92 | 110.85 | 112.65 | 474,663 | +1.43(+1.28%) |
Sep 07, 2021 | 112.42 | 112.42 | 111.20 | 111.23 | 331,051 | -1.03(-0.92%) |
Sep 03, 2021 | 111.98 | 112.83 | 111.85 | 112.26 | 357,613 | -0.61(-0.54%) |
Sep 02, 2021 | 113.38 | 113.69 | 112.82 | 112.86 | 570,726 | +0.29(+0.26%) |
Sep 01, 2021 | 110.47 | 113.07 | 110.47 | 112.57 | 568,728 | +2.14(+1.94%) |
Aug 31, 2021 | 110.13 | 111.50 | 109.97 | 110.42 | 642,173 | +0.64(+0.59%) |
Aug 30, 2021 | 109.03 | 110.36 | 109.00 | 109.78 | 275,485 | +0.75(+0.68%) |
Aug 27, 2021 | 108.24 | 109.59 | 107.88 | 109.03 | 539,908 | +1.07(+0.99%) |
Aug 26, 2021 | 108.43 | 108.93 | 107.93 | 107.97 | 375,639 | -0.18(-0.17%) |
Aug 25, 2021 | 107.37 | 108.39 | 107.14 | 108.15 | 528,905 | +0.43(+0.40%) |
Aug 24, 2021 | 108.42 | 108.53 | 107.62 | 107.72 | 504,807 | -0.70(-0.65%) |
Aug 23, 2021 | 108.07 | 108.83 | 107.59 | 108.42 | 366,776 | +0.64(+0.60%) |
Aug 20, 2021 | 106.76 | 108.12 | 106.08 | 107.78 | 390,542 | +1.17(+1.10%) |
Aug 19, 2021 | 105.79 | 107.21 | 105.46 | 106.61 | 415,111 | -0.12(-0.12%) |
Aug 18, 2021 | 108.84 | 108.84 | 106.59 | 106.73 | 681,522 | -1.54(-1.42%) |
Aug 17, 2021 | 108.25 | 108.87 | 107.64 | 108.27 | 1,543,152 | -0.25(-0.23%) |
Aug 16, 2021 | 107.48 | 108.53 | 106.69 | 108.52 | 433,856 | +1.03(+0.96%) |
Aug 13, 2021 | 106.90 | 107.72 | 106.87 | 107.49 | 187,750 | +0.58(+0.54%) |
Aug 12, 2021 | 107.02 | 107.04 | 106.15 | 106.91 | 309,714 | -0.08(-0.08%) |
Aug 11, 2021 | 106.92 | 108.07 | 106.51 | 106.99 | 643,752 | +1.06(+1.00%) |
Aug 10, 2021 | 104.01 | 106.81 | 103.79 | 105.93 | 831,205 | +1.90(+1.83%) |
Aug 09, 2021 | 105.47 | 105.47 | 103.93 | 104.03 | 511,415 | -1.09(-1.03%) |
Aug 06, 2021 | 103.74 | 105.21 | 103.21 | 105.11 | 890,170 | +0.01(+0.01%) |
Aug 05, 2021 | 102.04 | 106.03 | 101.44 | 105.11 | 1,534,758 | +5.93(+5.98%) |
Aug 04, 2021 | 98.55 | 99.48 | 98.52 | 99.17 | 394,297 | +0.48(+0.48%) |
Aug 03, 2021 | 98.93 | 99.60 | 98.05 | 98.69 | 471,377 | +0.08(+0.09%) |