Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 107.85 | 110.36 | 107.72 | 109.28 | 2,554,741 | +1.00(+0.93%) |
Oct 28, 2021 | 106.98 | 108.55 | 106.54 | 108.27 | 1,841,610 | +2.12(+2.00%) |
Oct 27, 2021 | 108.38 | 109.28 | 106.07 | 106.16 | 2,430,783 | -2.22(-2.05%) |
Oct 26, 2021 | 108.46 | 108.28 | 108.37 | 2,915,535 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.09 | 108.69 | 105.65 | 107.70 | 2,489,994 | +1.87(+1.77%) |
Oct 22, 2021 | 105.08 | 105.99 | 104.50 | 105.83 | 1,942,182 | +0.71(+0.67%) |
Oct 21, 2021 | 102.28 | 105.19 | 102.28 | 105.13 | 1,964,215 | +2.74(+2.68%) |
Oct 20, 2021 | 101.79 | 103.15 | 101.79 | 102.38 | 1,777,238 | +0.53(+0.52%) |
Oct 19, 2021 | 103.91 | 104.28 | 101.81 | 101.86 | 2,335,560 | -1.49(-1.44%) |
Oct 18, 2021 | 100.82 | 104.04 | 100.77 | 103.35 | 2,676,848 | +1.76(+1.73%) |
Oct 15, 2021 | 101.52 | 102.53 | 101.10 | 101.59 | 2,386,688 | +0.88(+0.87%) |
Oct 14, 2021 | 99.56 | 101.10 | 98.49 | 100.71 | 2,394,150 | +1.68(+1.70%) |
Oct 13, 2021 | 97.89 | 99.58 | 96.63 | 99.03 | 2,314,424 | +1.31(+1.34%) |
Oct 12, 2021 | 97.91 | 98.95 | 97.25 | 97.72 | 1,795,392 | +0.39(+0.40%) |
Oct 11, 2021 | 96.23 | 98.21 | 95.88 | 97.33 | 2,002,914 | +1.46(+1.52%) |
Oct 08, 2021 | 96.55 | 98.67 | 95.72 | 95.87 | 1,934,358 | -0.30(-0.32%) |
Oct 07, 2021 | 95.83 | 97.64 | 95.60 | 96.18 | 2,447,656 | +1.63(+1.72%) |
Oct 06, 2021 | 94.46 | 95.51 | 93.66 | 94.55 | 2,023,468 | -0.54(-0.56%) |
Oct 05, 2021 | 94.51 | 96.31 | 94.35 | 95.09 | 2,292,919 | +0.79(+0.83%) |
Oct 04, 2021 | 93.95 | 95.59 | 93.72 | 94.30 | 1,943,663 | +0.16(+0.17%) |
Oct 01, 2021 | 95.36 | 95.53 | 92.45 | 94.14 | 2,387,332 | -0.36(-0.38%) |
Sep 30, 2021 | 96.68 | 96.93 | 94.18 | 94.50 | 4,130,910 | -3.33(-3.40%) |
Sep 29, 2021 | 98.11 | 98.59 | 96.62 | 97.82 | 1,981,168 | +0.04(+0.04%) |
Sep 28, 2021 | 99.33 | 99.94 | 95.98 | 97.79 | 3,279,268 | -0.71(-0.72%) |
Sep 27, 2021 | 94.13 | 99.10 | 94.13 | 98.49 | 5,226,558 | +4.86(+5.19%) |
Sep 24, 2021 | 94.82 | 94.93 | 93.16 | 93.63 | 3,778,522 | -1.28(-1.35%) |
Sep 23, 2021 | 96.10 | 96.51 | 94.85 | 94.91 | 2,297,432 | -0.56(-0.59%) |
Sep 22, 2021 | 96.30 | 97.05 | 95.20 | 95.47 | 1,678,647 | -0.08(-0.08%) |
Sep 21, 2021 | 95.65 | 96.68 | 94.67 | 95.55 | 2,506,760 | +0.20(+0.21%) |
Sep 20, 2021 | 96.63 | 97.72 | 94.16 | 95.36 | 2,350,951 | -2.64(-2.69%) |
Sep 17, 2021 | 97.79 | 99.33 | 97.60 | 97.99 | 3,295,765 | +0.05(+0.05%) |
Sep 16, 2021 | 97.28 | 98.48 | 97.16 | 97.94 | 1,690,436 | +0.26(+0.27%) |
Sep 15, 2021 | 98.22 | 98.24 | 97.14 | 97.68 | 2,314,229 | -0.80(-0.82%) |
Sep 14, 2021 | 100.60 | 100.60 | 98.35 | 98.48 | 1,750,390 | -1.70(-1.70%) |
Sep 13, 2021 | 99.92 | 100.84 | 98.65 | 100.18 | 1,781,537 | +1.27(+1.28%) |
Sep 10, 2021 | 100.06 | 100.97 | 98.78 | 98.91 | 1,948,047 | -0.92(-0.93%) |
Sep 09, 2021 | 98.16 | 100.44 | 97.83 | 99.84 | 2,494,801 | +1.24(+1.26%) |
Sep 08, 2021 | 98.89 | 99.02 | 97.66 | 98.59 | 2,880,122 | -0.45(-0.46%) |
Sep 07, 2021 | 101.12 | 101.70 | 98.80 | 99.05 | 2,735,427 | -2.24(-2.21%) |
Sep 03, 2021 | 102.64 | 102.91 | 101.15 | 101.29 | 1,984,220 | -1.99(-1.93%) |
Sep 02, 2021 | 103.93 | 104.31 | 102.89 | 103.28 | 2,012,895 | -0.46(-0.44%) |
Sep 01, 2021 | 103.52 | 104.22 | 101.45 | 103.74 | 3,049,367 | +0.24(+0.23%) |
Aug 31, 2021 | 105.86 | 105.86 | 103.22 | 103.50 | 3,238,614 | -1.63(-1.55%) |
Aug 30, 2021 | 104.84 | 106.10 | 104.31 | 105.13 | 1,939,411 | +0.76(+0.72%) |
Aug 27, 2021 | 105.06 | 105.62 | 104.11 | 104.38 | 2,266,322 | -0.52(-0.50%) |
Aug 26, 2021 | 108.22 | 108.24 | 104.76 | 104.90 | 3,039,310 | -3.38(-3.12%) |
Aug 25, 2021 | 108.77 | 110.96 | 106.74 | 108.28 | 4,146,915 | +0.36(+0.33%) |
Aug 24, 2021 | 104.16 | 110.18 | 103.37 | 107.92 | 13,389,800 | +8.29(+8.32%) |
Aug 23, 2021 | 100.38 | 101.78 | 99.54 | 99.63 | 4,085,199 | -0.42(-0.42%) |
Aug 20, 2021 | 97.69 | 100.83 | 97.28 | 100.05 | 2,399,056 | +2.55(+2.61%) |
Aug 19, 2021 | 96.83 | 98.48 | 96.58 | 97.50 | 2,200,713 | -0.30(-0.31%) |
Aug 18, 2021 | 98.38 | 101.36 | 97.75 | 97.80 | 2,340,077 | -0.58(-0.59%) |
Aug 17, 2021 | 101.13 | 101.34 | 97.46 | 98.38 | 2,490,532 | -4.10(-4.00%) |
Aug 16, 2021 | 100.59 | 102.97 | 99.70 | 102.48 | 2,063,551 | +1.40(+1.39%) |
Aug 13, 2021 | 104.80 | 104.80 | 100.79 | 101.07 | 2,581,767 | -3.86(-3.68%) |
Aug 12, 2021 | 105.61 | 105.97 | 104.13 | 104.94 | 1,405,603 | +0.06(+0.06%) |
Aug 11, 2021 | 102.76 | 105.84 | 102.26 | 104.87 | 2,888,120 | +2.70(+2.64%) |
Aug 10, 2021 | 99.91 | 102.25 | 99.37 | 102.17 | 1,480,217 | +2.20(+2.20%) |
Aug 09, 2021 | 101.85 | 101.85 | 99.14 | 99.97 | 1,516,384 | -2.04(-2.00%) |
Aug 06, 2021 | 102.20 | 103.42 | 101.99 | 102.01 | 1,913,294 | -0.47(-0.46%) |
Aug 05, 2021 | 101.27 | 103.38 | 101.14 | 102.48 | 2,147,043 | +1.87(+1.85%) |
Aug 04, 2021 | 101.26 | 101.96 | 100.38 | 100.62 | 1,275,935 | -1.23(-1.20%) |
Aug 03, 2021 | 100.38 | 102.31 | 100.05 | 101.84 | 1,424,674 | +1.92(+1.92%) |