Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.10 | 89.25 | 86.90 | 87.45 | 367,364 | +0.55(+0.63%) |
Oct 28, 2021 | 88.30 | 88.53 | 86.60 | 86.90 | 332,470 | -2.80(-3.12%) |
Oct 27, 2021 | 87.45 | 90.05 | 85.35 | 89.70 | 615,192 | +2.05(+2.34%) |
Oct 26, 2021 | 85.00 | 87.65 | 665,244 | +1.65(+1.92%) | ||
Oct 25, 2021 | 87.90 | 89.49 | 85.90 | 86.00 | 369,846 | -2.60(-2.93%) |
Oct 22, 2021 | 87.10 | 90.80 | 86.03 | 88.60 | 605,634 | +1.75(+2.01%) |
Oct 21, 2021 | 90.30 | 90.75 | 86.60 | 86.85 | 402,031 | -2.95(-3.29%) |
Oct 20, 2021 | 90.75 | 90.95 | 89.35 | 89.80 | 400,491 | -0.75(-0.83%) |
Oct 19, 2021 | 90.75 | 91.60 | 90.00 | 90.55 | 404,665 | -0.85(-0.93%) |
Oct 18, 2021 | 94.75 | 94.85 | 90.85 | 91.40 | 442,412 | -1.90(-2.04%) |
Oct 15, 2021 | 92.35 | 93.60 | 90.60 | 93.30 | 607,076 | -0.05(-0.05%) |
Oct 14, 2021 | 95.55 | 96.00 | 93.15 | 93.35 | 657,510 | -5.35(-5.42%) |
Oct 13, 2021 | 100.05 | 102.05 | 98.50 | 98.70 | 622,462 | -1.90(-1.89%) |
Oct 12, 2021 | 101.00 | 102.90 | 99.40 | 100.60 | 647,559 | -1.95(-1.90%) |
Oct 11, 2021 | 102.20 | 102.72 | 98.74 | 102.55 | 704,281 | +1.15(+1.13%) |
Oct 08, 2021 | 102.00 | 102.95 | 100.50 | 101.40 | 587,525 | -1.95(-1.89%) |
Oct 07, 2021 | 105.10 | 105.20 | 102.85 | 103.35 | 555,436 | -4.05(-3.77%) |
Oct 06, 2021 | 111.25 | 115.50 | 106.85 | 107.40 | 1,213,804 | -1.25(-1.15%) |
Oct 05, 2021 | 111.80 | 112.65 | 106.45 | 108.65 | 763,080 | -4.15(-3.68%) |
Oct 04, 2021 | 109.75 | 116.55 | 108.80 | 112.80 | 1,388,991 | +3.15(+2.87%) |
Oct 01, 2021 | 111.25 | 115.25 | 106.95 | 109.65 | 1,158,644 | -4.35(-3.82%) |
Sep 30, 2021 | 110.90 | 115.85 | 108.15 | 114.00 | 1,384,699 | +0.30(+0.26%) |
Sep 29, 2021 | 111.30 | 114.60 | 110.00 | 113.70 | 1,112,510 | +1.50(+1.34%) |
Sep 28, 2021 | 105.70 | 114.35 | 104.75 | 112.20 | 1,858,964 | +10.80(+10.65%) |
Sep 27, 2021 | 101.00 | 102.35 | 99.55 | 101.40 | 632,977 | +0.90(+0.90%) |
Sep 24, 2021 | 106.25 | 106.40 | 100.20 | 100.50 | 779,141 | -3.15(-3.04%) |
Sep 23, 2021 | 106.90 | 107.25 | 103.20 | 103.65 | 1,324,098 | -6.85(-6.20%) |
Sep 22, 2021 | 114.15 | 115.70 | 108.30 | 110.50 | 1,444,775 | -6.60(-5.64%) |
Sep 21, 2021 | 118.10 | 124.15 | 115.30 | 117.10 | 1,443,376 | -4.55(-3.74%) |
Sep 20, 2021 | 118.40 | 132.50 | 115.55 | 121.65 | 2,887,208 | +11.95(+10.89%) |
Sep 17, 2021 | 103.60 | 109.95 | 102.75 | 109.70 | 1,005,006 | +6.75(+6.56%) |
Sep 16, 2021 | 104.45 | 106.95 | 101.80 | 102.95 | 794,527 | -1.05(-1.01%) |
Sep 15, 2021 | 106.30 | 108.45 | 103.10 | 104.00 | 1,054,445 | -4.40(-4.06%) |
Sep 14, 2021 | 105.10 | 110.00 | 104.35 | 108.40 | 1,015,082 | +1.70(+1.59%) |
Sep 13, 2021 | 105.95 | 111.65 | 105.30 | 106.70 | 1,107,345 | -3.55(-3.22%) |
Sep 10, 2021 | 102.85 | 111.35 | 101.95 | 110.25 | 792,982 | +3.55(+3.33%) |
Sep 09, 2021 | 105.05 | 107.00 | 102.00 | 106.70 | 760,112 | +2.30(+2.20%) |
Sep 08, 2021 | 106.30 | 108.10 | 104.10 | 104.40 | 691,833 | -0.15(-0.14%) |
Sep 07, 2021 | 102.85 | 105.40 | 102.55 | 104.55 | 469,704 | +2.25(+2.20%) |
Sep 03, 2021 | 103.15 | 103.95 | 101.10 | 102.30 | 614,089 | +0.95(+0.94%) |
Sep 02, 2021 | 100.35 | 103.25 | 100.15 | 101.35 | 562,618 | -0.20(-0.20%) |
Sep 01, 2021 | 103.50 | 104.40 | 100.75 | 101.55 | 551,415 | -2.70(-2.59%) |
Aug 31, 2021 | 105.15 | 106.15 | 104.03 | 104.25 | 631,098 | -0.35(-0.33%) |
Aug 30, 2021 | 104.55 | 105.80 | 103.90 | 104.60 | 576,147 | -1.10(-1.04%) |
Aug 27, 2021 | 109.65 | 109.70 | 104.80 | 105.70 | 913,954 | -5.75(-5.16%) |
Aug 26, 2021 | 108.35 | 112.75 | 107.40 | 111.45 | 1,019,817 | +4.65(+4.35%) |
Aug 25, 2021 | 108.80 | 109.35 | 106.48 | 106.80 | 530,600 | -2.50(-2.29%) |
Aug 24, 2021 | 109.15 | 110.03 | 108.50 | 109.30 | 386,095 | -0.25(-0.23%) |
Aug 23, 2021 | 110.35 | 110.35 | 107.75 | 109.55 | 687,073 | -3.95(-3.48%) |
Aug 20, 2021 | 120.80 | 121.50 | 112.55 | 113.50 | 888,544 | -9.20(-7.50%) |
Aug 19, 2021 | 124.50 | 126.30 | 118.30 | 122.70 | 1,869,980 | +3.85(+3.24%) |
Aug 18, 2021 | 112.85 | 119.85 | 111.15 | 118.85 | 1,596,815 | +7.60(+6.83%) |
Aug 17, 2021 | 111.00 | 116.80 | 109.45 | 111.25 | 1,549,217 | +3.50(+3.25%) |
Aug 16, 2021 | 110.60 | 112.40 | 107.70 | 107.75 | 953,099 | +0.50(+0.47%) |
Aug 13, 2021 | 105.95 | 107.90 | 105.25 | 107.25 | 422,067 | +0.00(+0.00%) |
Aug 12, 2021 | 110.20 | 110.60 | 106.05 | 107.25 | 441,718 | -2.40(-2.19%) |
Aug 11, 2021 | 111.65 | 112.55 | 109.00 | 109.65 | 477,379 | -3.10(-2.75%) |
Aug 10, 2021 | 113.35 | 114.20 | 111.30 | 112.75 | 462,657 | -1.60(-1.40%) |
Aug 09, 2021 | 115.55 | 116.65 | 113.60 | 114.35 | 334,989 | -1.35(-1.17%) |
Aug 06, 2021 | 117.65 | 118.35 | 115.55 | 115.70 | 406,247 | -3.00(-2.53%) |
Aug 05, 2021 | 120.70 | 120.80 | 118.70 | 118.70 | 374,038 | -3.20(-2.63%) |
Aug 04, 2021 | 124.35 | 124.65 | 120.58 | 121.90 | 493,734 | -0.10(-0.08%) |
Aug 03, 2021 | 126.45 | 129.80 | 121.80 | 122.00 | 739,337 | -6.40(-4.98%) |