Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 122.64 | 125.58 | 122.64 | 125.19 | 64,563 | +2.04(+1.65%) |
Oct 28, 2021 | 120.57 | 124.24 | 120.57 | 123.15 | 49,297 | +2.89(+2.40%) |
Oct 27, 2021 | 118.90 | 121.43 | 119.34 | 120.26 | 51,839 | +1.48(+1.25%) |
Oct 26, 2021 | 122.11 | 118.78 | 67,839 | -2.39(-1.97%) | ||
Oct 25, 2021 | 122.54 | 124.75 | 120.94 | 121.17 | 52,172 | -1.84(-1.50%) |
Oct 22, 2021 | 125.90 | 127.03 | 121.72 | 123.01 | 61,993 | -2.48(-1.98%) |
Oct 21, 2021 | 120.70 | 126.11 | 120.70 | 125.49 | 46,197 | +4.79(+3.97%) |
Oct 20, 2021 | 116.77 | 124.43 | 116.77 | 120.70 | 89,927 | +4.49(+3.87%) |
Oct 19, 2021 | 115.55 | 117.76 | 114.04 | 116.21 | 62,147 | +1.36(+1.18%) |
Oct 18, 2021 | 114.73 | 116.39 | 113.39 | 114.85 | 81,955 | -0.46(-0.40%) |
Oct 15, 2021 | 121.17 | 121.17 | 115.02 | 115.31 | 90,735 | -4.53(-3.78%) |
Oct 14, 2021 | 122.15 | 123.03 | 119.48 | 119.84 | 38,822 | -0.90(-0.74%) |
Oct 13, 2021 | 124.33 | 124.72 | 118.00 | 120.74 | 101,299 | -4.38(-3.50%) |
Oct 12, 2021 | 128.84 | 130.14 | 124.71 | 125.12 | 81,864 | -2.88(-2.25%) |
Oct 11, 2021 | 124.39 | 128.18 | 124.07 | 128.00 | 92,688 | +4.48(+3.63%) |
Oct 08, 2021 | 123.33 | 126.11 | 122.12 | 123.51 | 78,061 | +0.40(+0.33%) |
Oct 07, 2021 | 119.93 | 126.17 | 119.93 | 123.11 | 161,753 | +4.78(+4.04%) |
Oct 06, 2021 | 111.98 | 118.61 | 110.35 | 118.33 | 100,901 | +6.10(+5.44%) |
Oct 05, 2021 | 108.47 | 112.46 | 107.19 | 112.23 | 66,497 | +4.39(+4.07%) |
Oct 04, 2021 | 104.51 | 108.23 | 104.32 | 107.84 | 78,569 | +2.26(+2.14%) |
Oct 01, 2021 | 104.45 | 106.65 | 102.69 | 105.58 | 51,717 | +2.10(+2.03%) |
Sep 30, 2021 | 104.34 | 106.07 | 103.79 | 103.47 | 50,434 | -0.87(-0.83%) |
Sep 29, 2021 | 102.86 | 105.29 | 102.86 | 104.34 | 26,043 | +1.67(+1.63%) |
Sep 28, 2021 | 106.04 | 106.58 | 102.48 | 102.67 | 49,348 | -4.05(-3.79%) |
Sep 27, 2021 | 104.44 | 107.39 | 104.44 | 106.72 | 47,484 | +1.91(+1.83%) |
Sep 24, 2021 | 103.06 | 105.52 | 103.01 | 104.80 | 32,964 | +1.57(+1.52%) |
Sep 23, 2021 | 102.09 | 103.69 | 101.87 | 103.23 | 35,331 | +0.90(+0.88%) |
Sep 22, 2021 | 99.21 | 103.41 | 98.86 | 102.34 | 51,717 | +3.45(+3.49%) |
Sep 21, 2021 | 99.16 | 101.18 | 98.39 | 98.89 | 42,149 | -0.08(-0.08%) |
Sep 20, 2021 | 99.61 | 100.43 | 98.06 | 98.97 | 45,529 | -1.98(-1.96%) |
Sep 17, 2021 | 100.08 | 101.41 | 98.64 | 100.95 | 154,217 | +1.44(+1.45%) |
Sep 16, 2021 | 99.27 | 100.56 | 97.86 | 99.51 | 38,785 | +0.47(+0.47%) |
Sep 15, 2021 | 100.24 | 101.45 | 98.96 | 99.05 | 220,753 | -0.92(-0.92%) |
Sep 14, 2021 | 102.39 | 103.30 | 99.61 | 99.96 | 42,764 | -2.41(-2.35%) |
Sep 13, 2021 | 104.03 | 104.27 | 101.94 | 102.37 | 71,862 | -0.73(-0.71%) |
Sep 10, 2021 | 105.07 | 105.22 | 103.13 | 103.10 | 33,171 | -0.97(-0.93%) |
Sep 09, 2021 | 103.24 | 105.05 | 102.58 | 104.07 | 69,539 | +1.24(+1.21%) |
Sep 08, 2021 | 102.27 | 103.14 | 101.10 | 102.83 | 36,599 | +0.56(+0.55%) |
Sep 07, 2021 | 102.49 | 102.99 | 101.72 | 102.27 | 69,035 | +0.44(+0.43%) |
Sep 03, 2021 | 98.97 | 102.00 | 98.97 | 101.83 | 49,022 | +0.41(+0.41%) |
Sep 02, 2021 | 104.68 | 104.82 | 99.09 | 101.42 | 72,372 | -2.40(-2.31%) |
Sep 01, 2021 | 99.91 | 107.60 | 99.33 | 103.82 | 109,478 | -0.49(-0.47%) |
Aug 31, 2021 | 103.22 | 104.34 | 102.37 | 104.31 | 46,050 | +1.51(+1.47%) |
Aug 30, 2021 | 102.82 | 103.94 | 102.03 | 102.79 | 61,996 | -0.38(-0.37%) |
Aug 27, 2021 | 98.09 | 103.51 | 98.09 | 103.18 | 70,884 | +5.06(+5.16%) |
Aug 26, 2021 | 98.84 | 98.84 | 97.73 | 98.11 | 31,217 | -0.02(-0.02%) |
Aug 25, 2021 | 99.13 | 99.13 | 97.57 | 98.13 | 64,537 | -0.46(-0.46%) |
Aug 24, 2021 | 97.02 | 99.22 | 96.61 | 98.59 | 66,625 | +1.47(+1.51%) |
Aug 23, 2021 | 95.96 | 97.52 | 95.30 | 97.12 | 70,381 | +1.19(+1.24%) |
Aug 20, 2021 | 98.09 | 98.86 | 95.72 | 95.94 | 129,459 | -2.56(-2.60%) |
Aug 19, 2021 | 101.78 | 102.84 | 98.03 | 98.50 | 120,250 | -4.35(-4.23%) |
Aug 18, 2021 | 101.77 | 104.00 | 101.11 | 102.85 | 76,982 | +0.34(+0.34%) |
Aug 17, 2021 | 103.19 | 103.19 | 101.45 | 102.50 | 56,984 | -0.70(-0.68%) |
Aug 16, 2021 | 103.44 | 105.36 | 103.06 | 103.20 | 52,399 | -1.29(-1.24%) |
Aug 13, 2021 | 106.06 | 106.06 | 103.55 | 104.50 | 53,699 | -1.56(-1.47%) |
Aug 12, 2021 | 107.47 | 109.04 | 105.62 | 106.06 | 49,767 | -2.21(-2.05%) |
Aug 11, 2021 | 106.13 | 108.55 | 106.13 | 108.28 | 52,672 | +1.78(+1.67%) |
Aug 10, 2021 | 105.13 | 106.69 | 103.69 | 106.50 | 60,998 | +2.02(+1.93%) |
Aug 09, 2021 | 106.55 | 107.41 | 102.47 | 104.48 | 153,220 | -3.16(-2.93%) |
Aug 06, 2021 | 97.95 | 111.03 | 97.73 | 107.63 | 593,009 | +16.11(+17.60%) |
Aug 05, 2021 | 94.50 | 94.50 | 90.28 | 91.52 | 104,089 | -2.41(-2.57%) |
Aug 04, 2021 | 93.69 | 95.22 | 92.49 | 93.93 | 52,409 | -0.59(-0.62%) |
Aug 03, 2021 | 95.46 | 96.28 | 93.89 | 94.52 | 71,374 | -0.69(-0.72%) |