Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 109.87 | 112.30 | 109.87 | 111.58 | 330,228 | +1.53(+1.39%) |
Oct 28, 2021 | 107.97 | 111.36 | 107.97 | 110.04 | 384,240 | +2.93(+2.73%) |
Oct 27, 2021 | 108.86 | 109.80 | 107.01 | 107.11 | 338,086 | -1.19(-1.10%) |
Oct 26, 2021 | 109.78 | 108.09 | 108.30 | 520,514 | -0.81(-0.74%) | |
Oct 25, 2021 | 106.39 | 110.58 | 105.04 | 109.11 | 635,371 | +2.72(+2.56%) |
Oct 22, 2021 | 107.05 | 110.20 | 106.39 | 106.39 | 453,996 | -0.83(-0.78%) |
Oct 21, 2021 | 105.80 | 107.77 | 104.44 | 107.22 | 727,007 | +1.14(+1.07%) |
Oct 20, 2021 | 109.53 | 110.03 | 105.77 | 106.09 | 664,616 | -3.51(-3.20%) |
Oct 19, 2021 | 111.23 | 112.22 | 109.38 | 109.60 | 405,176 | -1.03(-0.93%) |
Oct 18, 2021 | 110.77 | 112.39 | 110.63 | 110.63 | 388,525 | -1.09(-0.97%) |
Oct 15, 2021 | 112.94 | 113.33 | 111.36 | 111.71 | 247,033 | -0.29(-0.26%) |
Oct 14, 2021 | 110.61 | 112.38 | 109.89 | 112.00 | 279,216 | +2.18(+1.98%) |
Oct 13, 2021 | 110.89 | 110.89 | 108.15 | 109.83 | 413,583 | -0.72(-0.65%) |
Oct 12, 2021 | 111.32 | 111.70 | 110.03 | 110.55 | 259,826 | -0.14(-0.12%) |
Oct 11, 2021 | 109.89 | 111.88 | 109.89 | 110.69 | 352,525 | +0.57(+0.52%) |
Oct 08, 2021 | 111.93 | 112.36 | 109.34 | 110.11 | 276,001 | -1.38(-1.24%) |
Oct 07, 2021 | 110.78 | 112.62 | 110.78 | 111.50 | 294,036 | +1.85(+1.69%) |
Oct 06, 2021 | 108.17 | 109.89 | 107.43 | 109.65 | 271,943 | +0.65(+0.60%) |
Oct 05, 2021 | 107.86 | 111.44 | 107.42 | 108.99 | 488,872 | +1.45(+1.35%) |
Oct 04, 2021 | 109.11 | 110.09 | 106.22 | 107.54 | 432,899 | -1.47(-1.35%) |
Oct 01, 2021 | 107.79 | 109.06 | 105.87 | 109.01 | 432,355 | +2.02(+1.89%) |
Sep 30, 2021 | 109.10 | 109.47 | 106.46 | 107.00 | 649,419 | -1.31(-1.21%) |
Sep 29, 2021 | 106.55 | 108.84 | 106.12 | 108.30 | 325,525 | +2.41(+2.28%) |
Sep 28, 2021 | 108.67 | 108.88 | 105.46 | 105.89 | 373,188 | -3.24(-2.97%) |
Sep 27, 2021 | 106.80 | 109.68 | 106.59 | 109.13 | 252,655 | +1.66(+1.55%) |
Sep 24, 2021 | 107.57 | 109.06 | 107.02 | 107.47 | 158,342 | -0.92(-0.85%) |
Sep 23, 2021 | 107.00 | 109.23 | 106.19 | 108.39 | 448,473 | +1.71(+1.60%) |
Sep 22, 2021 | 107.05 | 108.88 | 106.51 | 106.68 | 550,796 | +0.31(+0.29%) |
Sep 21, 2021 | 107.30 | 107.75 | 105.28 | 106.37 | 496,700 | -0.06(-0.06%) |
Sep 20, 2021 | 104.50 | 107.39 | 103.50 | 106.43 | 607,004 | -0.36(-0.33%) |
Sep 17, 2021 | 105.00 | 107.34 | 104.55 | 106.79 | 1,369,279 | +1.84(+1.75%) |
Sep 16, 2021 | 104.28 | 105.42 | 102.41 | 104.95 | 869,075 | +0.32(+0.30%) |
Sep 15, 2021 | 106.88 | 107.57 | 101.53 | 104.63 | 1,779,146 | -6.97(-6.25%) |
Sep 14, 2021 | 114.36 | 114.36 | 110.50 | 111.61 | 283,471 | -2.55(-2.24%) |
Sep 13, 2021 | 116.90 | 118.57 | 113.80 | 114.16 | 259,283 | -1.89(-1.63%) |
Sep 10, 2021 | 116.08 | 118.07 | 114.61 | 116.05 | 345,217 | +0.45(+0.39%) |
Sep 09, 2021 | 114.86 | 117.14 | 113.57 | 115.59 | 431,599 | +0.81(+0.71%) |
Sep 08, 2021 | 114.41 | 115.33 | 113.25 | 114.78 | 209,354 | -0.43(-0.37%) |
Sep 07, 2021 | 115.51 | 116.69 | 115.20 | 115.21 | 310,926 | +0.05(+0.04%) |
Sep 03, 2021 | 113.96 | 115.68 | 113.26 | 115.16 | 192,461 | +0.76(+0.67%) |
Sep 02, 2021 | 110.91 | 115.04 | 109.63 | 114.39 | 386,801 | +4.46(+4.06%) |
Sep 01, 2021 | 113.27 | 113.94 | 109.85 | 109.93 | 431,950 | -2.98(-2.64%) |
Aug 31, 2021 | 115.49 | 115.49 | 112.17 | 112.91 | 498,415 | -2.02(-1.76%) |
Aug 30, 2021 | 116.89 | 117.67 | 114.31 | 114.93 | 339,432 | -1.68(-1.44%) |
Aug 27, 2021 | 115.08 | 117.06 | 114.88 | 116.61 | 347,192 | +2.17(+1.90%) |
Aug 26, 2021 | 119.14 | 119.14 | 114.28 | 114.44 | 227,530 | -4.92(-4.12%) |
Aug 25, 2021 | 117.14 | 120.23 | 117.05 | 119.36 | 317,068 | +2.62(+2.24%) |
Aug 24, 2021 | 115.82 | 116.88 | 115.67 | 116.74 | 169,913 | +1.34(+1.16%) |
Aug 23, 2021 | 113.40 | 115.79 | 113.29 | 115.39 | 347,945 | +3.25(+2.90%) |
Aug 20, 2021 | 110.57 | 112.50 | 110.38 | 112.14 | 223,298 | +2.40(+2.19%) |
Aug 19, 2021 | 110.75 | 112.10 | 108.97 | 109.74 | 214,673 | -2.61(-2.32%) |
Aug 18, 2021 | 111.17 | 113.24 | 110.74 | 112.35 | 283,489 | +1.41(+1.27%) |
Aug 17, 2021 | 112.29 | 112.95 | 109.71 | 110.94 | 230,863 | -2.16(-1.91%) |
Aug 16, 2021 | 113.97 | 114.50 | 112.28 | 113.10 | 283,131 | -1.49(-1.30%) |
Aug 13, 2021 | 116.19 | 117.03 | 113.89 | 114.59 | 209,303 | -1.85(-1.59%) |
Aug 12, 2021 | 117.91 | 119.14 | 116.04 | 116.44 | 265,284 | -0.85(-0.72%) |
Aug 11, 2021 | 116.14 | 118.03 | 115.22 | 117.29 | 229,550 | +1.74(+1.51%) |
Aug 10, 2021 | 113.33 | 116.79 | 113.13 | 115.55 | 393,906 | +2.14(+1.89%) |
Aug 09, 2021 | 113.91 | 115.84 | 112.78 | 113.41 | 299,754 | -0.95(-0.83%) |
Aug 06, 2021 | 115.31 | 117.60 | 113.20 | 114.36 | 575,726 | +0.31(+0.27%) |
Aug 05, 2021 | 115.67 | 118.20 | 112.72 | 114.05 | 721,429 | -6.57(-5.45%) |
Aug 04, 2021 | 120.43 | 121.85 | 119.25 | 120.62 | 306,001 | -0.34(-0.28%) |
Aug 03, 2021 | 118.42 | 121.11 | 116.26 | 120.96 | 276,576 | +2.15(+1.81%) |