Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 114.85 | 117.82 | 114.85 | 117.30 | 78,020 | +2.35(+2.04%) |
Oct 28, 2021 | 113.38 | 115.14 | 112.28 | 114.95 | 76,587 | +2.33(+2.07%) |
Oct 27, 2021 | 115.70 | 116.16 | 112.51 | 112.62 | 83,235 | -3.38(-2.91%) |
Oct 26, 2021 | 117.18 | 116.00 | 67,642 | -0.63(-0.54%) | ||
Oct 25, 2021 | 116.37 | 118.50 | 116.37 | 116.63 | 167,560 | +0.73(+0.63%) |
Oct 22, 2021 | 112.98 | 116.15 | 112.04 | 115.90 | 152,461 | +6.10(+5.56%) |
Oct 21, 2021 | 105.00 | 111.27 | 101.51 | 109.80 | 474,934 | -2.58(-2.30%) |
Oct 20, 2021 | 109.75 | 112.65 | 109.75 | 112.38 | 96,757 | +2.63(+2.40%) |
Oct 19, 2021 | 109.39 | 110.06 | 108.22 | 109.75 | 57,313 | +0.80(+0.73%) |
Oct 18, 2021 | 107.17 | 109.44 | 106.20 | 108.95 | 73,126 | +1.45(+1.35%) |
Oct 15, 2021 | 109.65 | 110.12 | 107.47 | 107.50 | 183,171 | -0.42(-0.39%) |
Oct 14, 2021 | 107.48 | 108.08 | 105.99 | 107.92 | 58,204 | +1.71(+1.61%) |
Oct 13, 2021 | 105.64 | 106.74 | 104.00 | 106.21 | 103,296 | +0.57(+0.54%) |
Oct 12, 2021 | 104.84 | 106.21 | 103.42 | 105.64 | 111,499 | +0.93(+0.89%) |
Oct 11, 2021 | 107.93 | 107.93 | 104.48 | 104.71 | 97,960 | -2.64(-2.46%) |
Oct 08, 2021 | 107.33 | 108.00 | 106.83 | 107.35 | 46,901 | +0.04(+0.04%) |
Oct 07, 2021 | 107.44 | 108.24 | 106.45 | 107.31 | 142,983 | +1.16(+1.09%) |
Oct 06, 2021 | 106.47 | 106.47 | 104.70 | 106.15 | 135,254 | -0.83(-0.78%) |
Oct 05, 2021 | 106.02 | 107.35 | 104.56 | 106.98 | 170,555 | +1.88(+1.79%) |
Oct 04, 2021 | 104.25 | 105.51 | 102.91 | 105.10 | 224,402 | +0.69(+0.66%) |
Oct 01, 2021 | 100.11 | 104.90 | 99.48 | 104.41 | 312,602 | +4.28(+4.27%) |
Sep 30, 2021 | 98.26 | 101.13 | 97.69 | 100.13 | 364,410 | +1.88(+1.91%) |
Sep 29, 2021 | 92.29 | 99.31 | 91.70 | 98.25 | 377,035 | +6.28(+6.83%) |
Sep 28, 2021 | 91.40 | 92.18 | 90.24 | 91.97 | 246,625 | +0.64(+0.70%) |
Sep 27, 2021 | 88.03 | 91.56 | 87.22 | 91.33 | 165,544 | +3.56(+4.06%) |
Sep 24, 2021 | 87.84 | 89.26 | 87.50 | 87.77 | 110,248 | -0.60(-0.68%) |
Sep 23, 2021 | 85.84 | 88.68 | 85.34 | 88.37 | 133,621 | +3.17(+3.72%) |
Sep 22, 2021 | 84.57 | 85.46 | 83.74 | 85.20 | 189,943 | +1.46(+1.74%) |
Sep 21, 2021 | 83.89 | 84.06 | 82.85 | 83.74 | 109,488 | +0.13(+0.16%) |
Sep 20, 2021 | 82.13 | 83.67 | 82.00 | 83.61 | 196,746 | -0.58(-0.69%) |
Sep 17, 2021 | 83.44 | 84.59 | 82.57 | 84.19 | 510,711 | +1.67(+2.02%) |
Sep 16, 2021 | 82.30 | 83.08 | 81.56 | 82.52 | 103,842 | +0.71(+0.87%) |
Sep 15, 2021 | 81.85 | 82.48 | 81.17 | 81.81 | 88,039 | +0.26(+0.32%) |
Sep 14, 2021 | 82.34 | 82.34 | 81.01 | 81.55 | 125,712 | -0.52(-0.63%) |
Sep 13, 2021 | 82.63 | 82.63 | 81.11 | 82.07 | 108,782 | -0.13(-0.16%) |
Sep 10, 2021 | 82.09 | 82.99 | 81.13 | 82.20 | 134,023 | +0.68(+0.83%) |
Sep 09, 2021 | 80.55 | 82.16 | 78.16 | 81.52 | 202,027 | +1.03(+1.28%) |
Sep 08, 2021 | 83.38 | 84.94 | 80.20 | 80.49 | 158,419 | -3.30(-3.94%) |
Sep 07, 2021 | 82.65 | 84.70 | 81.17 | 83.79 | 110,533 | +1.52(+1.85%) |
Sep 03, 2021 | 83.05 | 83.85 | 81.47 | 82.27 | 86,332 | -0.40(-0.48%) |
Sep 02, 2021 | 83.00 | 84.28 | 82.10 | 82.67 | 96,456 | +0.23(+0.28%) |
Sep 01, 2021 | 82.22 | 82.68 | 80.24 | 82.44 | 90,640 | +0.22(+0.27%) |
Aug 31, 2021 | 81.83 | 82.85 | 80.90 | 82.22 | 122,574 | +0.50(+0.61%) |
Aug 30, 2021 | 84.06 | 84.06 | 81.43 | 81.72 | 82,204 | -2.44(-2.90%) |
Aug 27, 2021 | 80.46 | 84.27 | 80.15 | 84.16 | 115,508 | +4.04(+5.04%) |
Aug 26, 2021 | 81.58 | 81.89 | 80.00 | 80.12 | 88,296 | -1.23(-1.51%) |
Aug 25, 2021 | 81.08 | 82.24 | 81.08 | 81.35 | 76,609 | +0.20(+0.25%) |
Aug 24, 2021 | 80.99 | 82.44 | 80.39 | 81.15 | 52,450 | +0.05(+0.06%) |
Aug 23, 2021 | 80.63 | 81.44 | 80.24 | 81.10 | 50,744 | +0.71(+0.88%) |
Aug 20, 2021 | 79.22 | 80.64 | 78.67 | 80.39 | 87,185 | +0.87(+1.09%) |
Aug 19, 2021 | 79.41 | 80.75 | 79.16 | 79.52 | 193,458 | -0.97(-1.21%) |
Aug 18, 2021 | 80.13 | 81.72 | 79.62 | 80.49 | 102,421 | +0.49(+0.61%) |
Aug 17, 2021 | 80.86 | 81.19 | 78.91 | 80.00 | 150,563 | -1.22(-1.50%) |
Aug 16, 2021 | 81.28 | 81.86 | 80.34 | 81.22 | 70,767 | -0.72(-0.88%) |
Aug 13, 2021 | 83.05 | 83.29 | 81.68 | 81.94 | 118,063 | -1.06(-1.28%) |
Aug 12, 2021 | 84.03 | 84.11 | 82.64 | 83.00 | 64,211 | -1.03(-1.23%) |
Aug 11, 2021 | 83.44 | 84.03 | 82.25 | 84.03 | 65,116 | +0.94(+1.13%) |
Aug 10, 2021 | 81.33 | 83.11 | 79.52 | 83.09 | 99,870 | +1.69(+2.08%) |
Aug 09, 2021 | 81.68 | 83.41 | 80.32 | 81.40 | 163,150 | -0.47(-0.57%) |
Aug 06, 2021 | 79.12 | 81.99 | 77.29 | 81.87 | 101,854 | +3.99(+5.12%) |
Aug 05, 2021 | 76.53 | 77.88 | 76.53 | 77.88 | 49,825 | +1.36(+1.78%) |
Aug 04, 2021 | 76.21 | 77.43 | 76.05 | 76.52 | 128,127 | -0.49(-0.64%) |
Aug 03, 2021 | 76.73 | 77.91 | 75.11 | 77.01 | 121,607 | +0.51(+0.67%) |