Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 118.50 | 120.00 | 114.20 | 115.00 | 28,883 | -10.90(-8.66%) |
Oct 28, 2021 | 129.70 | 131.15 | 123.75 | 125.90 | 30,373 | -5.70(-4.33%) |
Oct 27, 2021 | 131.00 | 133.70 | 129.49 | 131.60 | 13,975 | -1.40(-1.05%) |
Oct 26, 2021 | 131.50 | 133.00 | 133.00 | 29,024 | -2.30(-1.70%) | |
Oct 25, 2021 | 134.60 | 137.10 | 131.50 | 135.30 | 25,499 | +6.80(+5.29%) |
Oct 22, 2021 | 130.70 | 139.10 | 126.10 | 128.50 | 81,421 | +2.70(+2.15%) |
Oct 21, 2021 | 126.70 | 126.70 | 122.60 | 125.80 | 19,550 | -1.50(-1.18%) |
Oct 20, 2021 | 126.90 | 130.49 | 123.90 | 127.30 | 41,155 | +5.80(+4.77%) |
Oct 19, 2021 | 127.30 | 127.30 | 120.10 | 121.50 | 27,027 | +1.30(+1.08%) |
Oct 18, 2021 | 121.00 | 122.90 | 118.10 | 120.20 | 18,415 | -4.80(-3.84%) |
Oct 15, 2021 | 118.80 | 125.75 | 115.90 | 125.00 | 41,191 | -1.50(-1.19%) |
Oct 14, 2021 | 123.50 | 127.40 | 122.00 | 126.50 | 51,087 | +7.00(+5.86%) |
Oct 13, 2021 | 111.40 | 120.80 | 111.40 | 119.50 | 61,252 | +10.90(+10.04%) |
Oct 12, 2021 | 103.80 | 108.90 | 102.20 | 108.60 | 38,841 | +5.30(+5.13%) |
Oct 11, 2021 | 103.60 | 107.70 | 101.81 | 103.30 | 15,353 | -0.20(-0.19%) |
Oct 08, 2021 | 107.70 | 109.80 | 102.45 | 103.50 | 29,897 | +3.00(+2.99%) |
Oct 07, 2021 | 97.80 | 103.30 | 97.80 | 100.50 | 32,443 | +1.00(+1.01%) |
Oct 06, 2021 | 92.00 | 99.50 | 91.23 | 99.50 | 30,013 | +5.40(+5.74%) |
Oct 05, 2021 | 92.20 | 94.51 | 87.90 | 94.10 | 37,576 | +1.10(+1.18%) |
Oct 04, 2021 | 89.60 | 95.00 | 88.80 | 93.00 | 39,157 | +2.10(+2.31%) |
Oct 01, 2021 | 94.70 | 94.70 | 87.69 | 90.90 | 33,043 | +0.20(+0.22%) |
Sep 30, 2021 | 88.30 | 94.74 | 87.26 | 90.70 | 49,704 | +4.80(+5.59%) |
Sep 29, 2021 | 90.60 | 90.75 | 84.70 | 85.90 | 49,229 | -5.30(-5.81%) |
Sep 28, 2021 | 90.00 | 91.80 | 86.90 | 91.20 | 57,731 | -2.60(-2.77%) |
Sep 27, 2021 | 95.60 | 98.80 | 93.20 | 93.80 | 34,000 | -0.80(-0.85%) |
Sep 24, 2021 | 93.60 | 96.50 | 92.00 | 94.60 | 45,825 | -2.60(-2.67%) |
Sep 23, 2021 | 99.80 | 100.40 | 95.60 | 97.20 | 66,988 | -5.80(-5.63%) |
Sep 22, 2021 | 103.60 | 109.40 | 101.60 | 103.00 | 62,024 | +1.10(+1.08%) |
Sep 21, 2021 | 103.80 | 107.10 | 100.70 | 101.90 | 34,982 | -0.30(-0.29%) |
Sep 20, 2021 | 100.50 | 102.25 | 97.50 | 102.20 | 56,706 | -1.40(-1.35%) |
Sep 17, 2021 | 105.30 | 105.30 | 101.50 | 103.60 | 50,528 | -3.70(-3.45%) |
Sep 16, 2021 | 113.00 | 113.00 | 102.90 | 107.30 | 142,382 | -14.70(-12.05%) |
Sep 15, 2021 | 119.50 | 124.20 | 118.50 | 122.00 | 21,235 | -0.80(-0.65%) |
Sep 14, 2021 | 123.00 | 125.49 | 119.00 | 122.80 | 28,417 | +0.00(+0.00%) |
Sep 13, 2021 | 114.30 | 123.31 | 113.50 | 122.80 | 41,408 | +9.80(+8.67%) |
Sep 10, 2021 | 118.50 | 119.40 | 112.71 | 113.00 | 30,740 | -5.60(-4.72%) |
Sep 09, 2021 | 123.00 | 123.00 | 115.60 | 118.60 | 32,939 | -4.10(-3.34%) |
Sep 08, 2021 | 123.90 | 124.00 | 117.40 | 122.70 | 27,252 | -1.20(-0.97%) |
Sep 07, 2021 | 130.80 | 132.40 | 121.80 | 123.90 | 46,458 | -11.50(-8.49%) |
Sep 03, 2021 | 131.30 | 138.10 | 130.61 | 135.40 | 53,297 | +9.70(+7.72%) |
Sep 02, 2021 | 124.80 | 126.10 | 122.60 | 125.70 | 15,066 | +0.20(+0.16%) |
Sep 01, 2021 | 129.20 | 130.40 | 124.72 | 125.50 | 17,447 | -2.70(-2.11%) |
Aug 31, 2021 | 124.00 | 128.20 | 122.90 | 128.20 | 25,783 | +5.20(+4.23%) |
Aug 30, 2021 | 129.00 | 129.00 | 121.70 | 123.00 | 23,650 | -5.20(-4.06%) |
Aug 27, 2021 | 115.00 | 129.30 | 113.10 | 128.20 | 73,168 | +12.70(+11.00%) |
Aug 26, 2021 | 114.80 | 119.30 | 113.50 | 115.50 | 28,083 | -2.80(-2.37%) |
Aug 25, 2021 | 120.00 | 120.00 | 114.11 | 118.30 | 25,810 | -5.20(-4.21%) |
Aug 24, 2021 | 124.00 | 124.61 | 120.50 | 123.50 | 21,221 | -0.20(-0.16%) |
Aug 23, 2021 | 115.70 | 123.97 | 113.50 | 123.70 | 67,902 | +15.80(+14.64%) |
Aug 20, 2021 | 107.20 | 110.67 | 106.00 | 107.90 | 33,052 | -1.90(-1.73%) |
Aug 19, 2021 | 115.30 | 115.30 | 107.91 | 109.80 | 40,362 | -5.50(-4.77%) |
Aug 18, 2021 | 125.00 | 125.00 | 112.20 | 115.30 | 56,344 | -9.40(-7.54%) |
Aug 17, 2021 | 127.50 | 129.10 | 120.59 | 124.70 | 49,563 | -5.30(-4.08%) |
Aug 16, 2021 | 132.00 | 132.60 | 126.91 | 130.00 | 26,498 | -2.90(-2.18%) |
Aug 13, 2021 | 128.50 | 133.20 | 127.70 | 132.90 | 42,107 | +8.80(+7.09%) |
Aug 12, 2021 | 129.00 | 129.00 | 120.95 | 124.10 | 43,703 | -7.40(-5.63%) |
Aug 11, 2021 | 127.60 | 132.50 | 127.50 | 131.50 | 45,154 | +7.20(+5.79%) |
Aug 10, 2021 | 126.30 | 127.59 | 121.20 | 124.30 | 41,655 | -3.40(-2.66%) |
Aug 09, 2021 | 134.10 | 135.42 | 126.90 | 127.70 | 70,500 | -12.00(-8.59%) |
Aug 06, 2021 | 142.00 | 142.00 | 133.75 | 139.70 | 86,592 | -13.50(-8.81%) |
Aug 05, 2021 | 158.50 | 158.82 | 150.70 | 153.20 | 30,585 | -6.00(-3.77%) |
Aug 04, 2021 | 169.60 | 173.72 | 158.60 | 159.20 | 37,747 | -4.30(-2.63%) |
Aug 03, 2021 | 160.40 | 163.60 | 157.20 | 163.50 | 11,330 | +3.40(+2.12%) |