Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 113.79 | 114.72 | 111.93 | 112.13 | 1,550,919 | -1.62(-1.42%) |
Oct 28, 2021 | 112.14 | 113.79 | 111.84 | 113.75 | 703,729 | +1.49(+1.33%) |
Oct 27, 2021 | 114.72 | 114.72 | 111.84 | 112.26 | 770,169 | -1.55(-1.36%) |
Oct 26, 2021 | 112.20 | 114.20 | 113.81 | 746,820 | +1.42(+1.27%) | |
Oct 25, 2021 | 112.50 | 112.82 | 111.53 | 112.39 | 614,740 | +0.16(+0.14%) |
Oct 22, 2021 | 111.51 | 112.50 | 111.37 | 112.23 | 536,406 | +1.07(+0.96%) |
Oct 21, 2021 | 111.31 | 111.51 | 110.52 | 111.17 | 437,290 | +0.04(+0.03%) |
Oct 20, 2021 | 110.63 | 111.89 | 110.37 | 111.13 | 538,067 | +0.75(+0.68%) |
Oct 19, 2021 | 110.67 | 110.94 | 109.39 | 110.38 | 399,060 | -0.49(-0.44%) |
Oct 18, 2021 | 110.95 | 111.66 | 110.28 | 110.87 | 515,237 | -0.55(-0.49%) |
Oct 15, 2021 | 111.47 | 111.79 | 110.90 | 111.42 | 583,465 | +0.07(+0.07%) |
Oct 14, 2021 | 110.78 | 111.38 | 110.40 | 111.35 | 767,464 | +0.83(+0.75%) |
Oct 13, 2021 | 111.41 | 111.91 | 109.81 | 110.52 | 707,946 | -0.83(-0.75%) |
Oct 12, 2021 | 111.18 | 111.99 | 110.85 | 111.35 | 493,037 | +0.40(+0.36%) |
Oct 11, 2021 | 111.42 | 112.00 | 110.47 | 110.95 | 433,470 | -0.06(-0.06%) |
Oct 08, 2021 | 110.99 | 111.74 | 110.81 | 111.01 | 491,883 | -0.19(-0.17%) |
Oct 07, 2021 | 112.33 | 112.84 | 110.86 | 111.20 | 628,312 | -1.22(-1.09%) |
Oct 06, 2021 | 110.58 | 112.53 | 109.67 | 112.42 | 1,008,303 | +1.70(+1.53%) |
Oct 05, 2021 | 110.37 | 111.27 | 109.90 | 110.73 | 983,114 | +0.32(+0.29%) |
Oct 04, 2021 | 109.28 | 110.86 | 109.28 | 110.41 | 1,062,978 | +1.17(+1.07%) |
Oct 01, 2021 | 110.05 | 110.44 | 108.89 | 109.24 | 722,164 | -0.31(-0.28%) |
Sep 30, 2021 | 111.58 | 111.80 | 109.55 | 109.55 | 854,224 | -1.94(-1.74%) |
Sep 29, 2021 | 109.66 | 112.52 | 109.60 | 111.49 | 992,595 | +1.86(+1.70%) |
Sep 28, 2021 | 109.72 | 110.49 | 108.84 | 109.63 | 1,500,607 | +0.17(+0.16%) |
Sep 27, 2021 | 108.85 | 110.58 | 108.69 | 109.46 | 545,539 | +0.75(+0.69%) |
Sep 24, 2021 | 109.31 | 109.87 | 108.69 | 108.71 | 610,813 | -0.60(-0.55%) |
Sep 23, 2021 | 110.39 | 110.64 | 109.27 | 109.31 | 820,793 | -0.73(-0.66%) |
Sep 22, 2021 | 110.65 | 111.15 | 109.50 | 110.04 | 789,090 | +0.08(+0.08%) |
Sep 21, 2021 | 111.75 | 111.77 | 109.70 | 109.96 | 789,054 | -1.63(-1.46%) |
Sep 20, 2021 | 111.58 | 112.83 | 110.90 | 111.59 | 1,059,678 | -0.67(-0.59%) |
Sep 17, 2021 | 111.34 | 112.98 | 111.13 | 112.26 | 1,949,609 | +0.28(+0.25%) |
Sep 16, 2021 | 111.45 | 112.46 | 110.66 | 111.98 | 872,246 | +0.80(+0.72%) |
Sep 15, 2021 | 111.80 | 112.05 | 110.90 | 111.17 | 949,687 | -0.59(-0.53%) |
Sep 14, 2021 | 112.23 | 112.57 | 110.90 | 111.77 | 919,609 | -0.24(-0.21%) |
Sep 13, 2021 | 110.96 | 112.99 | 110.88 | 112.00 | 1,269,306 | +1.52(+1.37%) |
Sep 10, 2021 | 110.04 | 111.05 | 109.64 | 110.49 | 755,229 | +0.26(+0.23%) |
Sep 09, 2021 | 110.95 | 111.00 | 109.92 | 110.23 | 683,577 | -0.99(-0.89%) |
Sep 08, 2021 | 109.36 | 111.51 | 108.98 | 111.22 | 1,070,635 | +2.03(+1.86%) |
Sep 07, 2021 | 109.89 | 109.89 | 108.20 | 109.19 | 1,343,520 | -0.88(-0.80%) |
Sep 03, 2021 | 111.28 | 111.28 | 109.82 | 110.08 | 807,529 | -1.26(-1.13%) |
Sep 02, 2021 | 111.67 | 112.65 | 110.86 | 111.34 | 843,380 | -0.33(-0.29%) |
Sep 01, 2021 | 113.17 | 113.17 | 110.53 | 111.67 | 1,368,558 | -1.20(-1.07%) |
Aug 31, 2021 | 111.59 | 113.09 | 111.18 | 112.87 | 1,257,161 | +1.27(+1.14%) |
Aug 30, 2021 | 112.46 | 113.69 | 111.43 | 111.60 | 1,025,359 | -1.18(-1.04%) |
Aug 27, 2021 | 112.03 | 113.28 | 111.28 | 112.78 | 1,300,920 | -0.32(-0.28%) |
Aug 26, 2021 | 112.26 | 115.67 | 111.00 | 113.10 | 2,182,510 | -3.07(-2.64%) |
Aug 25, 2021 | 115.75 | 116.72 | 115.21 | 116.17 | 1,439,488 | +0.06(+0.06%) |
Aug 24, 2021 | 118.65 | 119.07 | 115.56 | 116.10 | 1,070,925 | -2.64(-2.22%) |
Aug 23, 2021 | 119.55 | 119.55 | 118.60 | 118.74 | 673,455 | -1.08(-0.90%) |
Aug 20, 2021 | 120.65 | 121.73 | 119.71 | 119.82 | 826,358 | -1.00(-0.83%) |
Aug 19, 2021 | 120.03 | 121.84 | 119.98 | 120.82 | 669,735 | +0.63(+0.52%) |
Aug 18, 2021 | 123.44 | 123.44 | 120.09 | 120.19 | 630,701 | -3.58(-2.89%) |
Aug 17, 2021 | 122.29 | 124.23 | 121.19 | 123.77 | 770,559 | +1.83(+1.50%) |
Aug 16, 2021 | 121.29 | 122.29 | 120.82 | 121.94 | 736,486 | +0.84(+0.69%) |
Aug 13, 2021 | 119.72 | 121.70 | 119.61 | 121.09 | 562,960 | +1.61(+1.34%) |
Aug 12, 2021 | 119.30 | 119.72 | 118.72 | 119.49 | 725,509 | +0.57(+0.48%) |
Aug 11, 2021 | 118.13 | 119.54 | 117.77 | 118.92 | 545,341 | +1.17(+0.99%) |
Aug 10, 2021 | 116.72 | 117.92 | 116.35 | 117.75 | 495,038 | +0.90(+0.77%) |
Aug 09, 2021 | 116.08 | 116.91 | 115.77 | 116.86 | 628,073 | +1.01(+0.87%) |
Aug 06, 2021 | 116.61 | 117.04 | 115.80 | 115.85 | 761,096 | -0.47(-0.40%) |
Aug 05, 2021 | 117.15 | 117.26 | 116.08 | 116.32 | 467,813 | -0.37(-0.32%) |
Aug 04, 2021 | 120.27 | 120.65 | 116.60 | 116.69 | 773,699 | -3.61(-3.00%) |
Aug 03, 2021 | 119.27 | 121.34 | 119.04 | 120.30 | 981,941 | +1.38(+1.16%) |