Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 111.96 | 114.13 | 111.79 | 113.73 | 525,456 | +1.33(+1.19%) |
Oct 28, 2021 | 111.15 | 113.39 | 110.92 | 112.40 | 606,319 | +0.68(+0.61%) |
Oct 27, 2021 | 111.91 | 112.64 | 111.42 | 111.72 | 634,147 | -0.27(-0.24%) |
Oct 26, 2021 | 112.93 | 111.95 | 111.98 | 580,555 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.43 | 113.07 | 111.78 | 112.47 | 377,912 | +0.08(+0.08%) |
Oct 22, 2021 | 111.69 | 113.26 | 111.69 | 112.39 | 613,500 | +0.37(+0.33%) |
Oct 21, 2021 | 111.63 | 112.88 | 111.54 | 112.02 | 500,443 | +0.48(+0.43%) |
Oct 20, 2021 | 111.61 | 111.90 | 110.90 | 111.54 | 547,644 | +0.25(+0.23%) |
Oct 19, 2021 | 111.33 | 111.87 | 111.18 | 111.28 | 322,248 | +0.38(+0.34%) |
Oct 18, 2021 | 109.76 | 111.24 | 108.97 | 110.91 | 500,400 | +0.83(+0.76%) |
Oct 15, 2021 | 110.93 | 110.93 | 110.00 | 110.07 | 397,419 | -0.51(-0.46%) |
Oct 14, 2021 | 110.45 | 111.17 | 110.08 | 110.58 | 522,424 | +1.17(+1.07%) |
Oct 13, 2021 | 109.50 | 109.78 | 109.01 | 109.41 | 528,714 | +0.47(+0.43%) |
Oct 12, 2021 | 108.26 | 109.38 | 107.76 | 108.94 | 601,159 | +0.84(+0.78%) |
Oct 11, 2021 | 107.50 | 108.74 | 107.10 | 108.10 | 249,026 | +0.44(+0.41%) |
Oct 08, 2021 | 107.74 | 107.74 | 106.72 | 107.65 | 345,986 | +0.25(+0.23%) |
Oct 07, 2021 | 106.31 | 108.19 | 106.31 | 107.41 | 432,578 | +1.77(+1.67%) |
Oct 06, 2021 | 104.72 | 105.85 | 104.20 | 105.64 | 726,346 | +1.27(+1.21%) |
Oct 05, 2021 | 103.67 | 104.79 | 103.28 | 104.38 | 479,700 | +0.95(+0.92%) |
Oct 04, 2021 | 103.83 | 104.43 | 102.32 | 103.42 | 424,193 | -0.70(-0.67%) |
Oct 01, 2021 | 104.85 | 104.89 | 103.05 | 104.12 | 652,141 | -0.30(-0.29%) |
Sep 30, 2021 | 105.27 | 105.87 | 104.40 | 104.42 | 632,766 | -0.41(-0.39%) |
Sep 29, 2021 | 105.87 | 106.11 | 104.78 | 104.83 | 394,726 | -0.55(-0.52%) |
Sep 28, 2021 | 105.78 | 106.60 | 105.22 | 105.38 | 425,457 | -1.64(-1.54%) |
Sep 27, 2021 | 108.36 | 108.47 | 105.80 | 107.02 | 385,213 | -1.70(-1.56%) |
Sep 24, 2021 | 106.92 | 108.82 | 106.66 | 108.72 | 534,235 | +1.37(+1.28%) |
Sep 23, 2021 | 111.39 | 111.44 | 107.23 | 107.35 | 595,820 | -2.66(-2.42%) |
Sep 22, 2021 | 109.93 | 110.92 | 109.67 | 110.02 | 400,948 | +0.08(+0.08%) |
Sep 21, 2021 | 109.91 | 111.09 | 109.56 | 109.93 | 356,251 | +0.61(+0.56%) |
Sep 20, 2021 | 109.46 | 109.82 | 108.04 | 109.32 | 363,344 | -1.52(-1.37%) |
Sep 17, 2021 | 111.01 | 111.84 | 110.66 | 110.84 | 500,181 | -0.77(-0.69%) |
Sep 16, 2021 | 112.39 | 112.47 | 111.48 | 111.61 | 297,426 | -0.86(-0.76%) |
Sep 15, 2021 | 112.00 | 112.71 | 111.55 | 112.47 | 460,914 | +0.49(+0.44%) |
Sep 14, 2021 | 112.68 | 113.25 | 111.92 | 111.97 | 401,660 | -0.68(-0.60%) |
Sep 13, 2021 | 112.89 | 113.58 | 112.32 | 112.65 | 241,216 | +0.53(+0.47%) |
Sep 10, 2021 | 112.40 | 112.80 | 112.08 | 112.12 | 402,597 | +0.11(+0.10%) |
Sep 09, 2021 | 112.55 | 112.65 | 111.80 | 112.01 | 399,636 | -0.67(-0.60%) |
Sep 08, 2021 | 110.97 | 112.95 | 110.88 | 112.68 | 474,538 | +1.43(+1.28%) |
Sep 07, 2021 | 112.45 | 112.45 | 111.23 | 111.25 | 330,964 | -1.03(-0.92%) |
Sep 03, 2021 | 112.01 | 112.86 | 111.88 | 112.29 | 357,519 | -0.60(-0.54%) |
Sep 02, 2021 | 113.41 | 113.72 | 112.85 | 112.89 | 570,575 | +0.29(+0.26%) |
Sep 01, 2021 | 110.50 | 113.10 | 110.50 | 112.60 | 568,578 | +2.14(+1.94%) |
Aug 31, 2021 | 110.16 | 111.53 | 110.00 | 110.45 | 642,004 | +0.64(+0.59%) |
Aug 30, 2021 | 109.06 | 110.39 | 109.03 | 109.81 | 275,413 | +0.75(+0.68%) |
Aug 27, 2021 | 108.27 | 109.62 | 107.91 | 109.06 | 539,766 | +1.07(+0.99%) |
Aug 26, 2021 | 108.46 | 108.96 | 107.96 | 107.99 | 375,541 | -0.18(-0.17%) |
Aug 25, 2021 | 107.40 | 108.42 | 107.16 | 108.17 | 528,766 | +0.43(+0.39%) |
Aug 24, 2021 | 108.45 | 108.56 | 107.64 | 107.75 | 504,674 | -0.70(-0.64%) |
Aug 23, 2021 | 108.10 | 108.86 | 107.62 | 108.45 | 366,680 | +0.64(+0.60%) |
Aug 20, 2021 | 106.78 | 108.15 | 106.10 | 107.81 | 390,440 | +1.17(+1.10%) |
Aug 19, 2021 | 105.82 | 107.24 | 105.49 | 106.63 | 415,001 | -0.12(-0.12%) |
Aug 18, 2021 | 108.87 | 108.87 | 106.61 | 106.76 | 681,342 | -1.54(-1.42%) |
Aug 17, 2021 | 108.28 | 108.90 | 107.67 | 108.29 | 1,542,746 | -0.25(-0.23%) |
Aug 16, 2021 | 107.51 | 108.56 | 106.72 | 108.55 | 433,742 | +1.03(+0.96%) |
Aug 13, 2021 | 106.92 | 107.75 | 106.90 | 107.52 | 187,700 | +0.58(+0.54%) |
Aug 12, 2021 | 107.05 | 107.06 | 106.17 | 106.93 | 309,632 | -0.08(-0.08%) |
Aug 11, 2021 | 106.94 | 108.10 | 106.54 | 107.02 | 643,582 | +1.06(+1.00%) |
Aug 10, 2021 | 104.04 | 106.84 | 103.82 | 105.96 | 830,986 | +1.90(+1.83%) |
Aug 09, 2021 | 105.50 | 105.50 | 103.96 | 104.06 | 511,280 | -1.09(-1.03%) |
Aug 06, 2021 | 103.77 | 105.24 | 103.24 | 105.14 | 889,935 | +0.01(+0.01%) |
Aug 05, 2021 | 102.07 | 106.06 | 101.47 | 105.13 | 1,534,354 | +5.94(+5.98%) |
Aug 04, 2021 | 98.58 | 99.51 | 98.54 | 99.20 | 394,193 | +0.48(+0.48%) |
Aug 03, 2021 | 98.95 | 99.63 | 98.07 | 98.72 | 471,253 | +0.08(+0.09%) |