Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.20 | 87.44 | 85.04 | 85.76 | 6,656,628 | +0.68(+0.80%) |
Oct 28, 2021 | 86.28 | 86.68 | 84.77 | 85.08 | 5,098,496 | -2.72(-3.10%) |
Oct 27, 2021 | 85.52 | 88.16 | 83.56 | 87.80 | 8,529,828 | +1.92(+2.24%) |
Oct 26, 2021 | 83.32 | 85.88 | 7,787,138 | +1.64(+1.95%) | ||
Oct 25, 2021 | 86.00 | 87.64 | 84.12 | 84.24 | 7,115,974 | -2.56(-2.95%) |
Oct 22, 2021 | 85.20 | 88.80 | 84.24 | 86.80 | 9,105,059 | +1.92(+2.26%) |
Oct 21, 2021 | 88.36 | 88.78 | 84.76 | 84.88 | 6,468,577 | -2.92(-3.33%) |
Oct 20, 2021 | 88.80 | 89.04 | 87.32 | 87.80 | 6,406,577 | -0.80(-0.90%) |
Oct 19, 2021 | 88.88 | 89.68 | 88.00 | 88.60 | 6,268,333 | -0.88(-0.98%) |
Oct 18, 2021 | 92.60 | 92.84 | 89.32 | 89.48 | 5,283,421 | -1.68(-1.84%) |
Oct 15, 2021 | 90.44 | 91.76 | 88.72 | 91.16 | 7,353,166 | -0.08(-0.09%) |
Oct 14, 2021 | 93.44 | 93.96 | 91.16 | 91.24 | 8,483,372 | -5.32(-5.51%) |
Oct 13, 2021 | 97.92 | 100.04 | 96.32 | 96.56 | 9,625,946 | -1.88(-1.91%) |
Oct 12, 2021 | 98.88 | 100.76 | 97.36 | 98.44 | 6,175,018 | -2.04(-2.03%) |
Oct 11, 2021 | 100.00 | 100.56 | 96.60 | 100.48 | 6,745,094 | +1.32(+1.33%) |
Oct 08, 2021 | 99.80 | 100.76 | 98.40 | 99.16 | 8,172,632 | -1.88(-1.86%) |
Oct 07, 2021 | 103.08 | 103.08 | 100.72 | 101.04 | 6,763,144 | -3.80(-3.62%) |
Oct 06, 2021 | 108.76 | 113.12 | 104.60 | 104.84 | 13,124,912 | -1.36(-1.28%) |
Oct 05, 2021 | 109.36 | 110.20 | 104.16 | 106.20 | 8,193,085 | -4.08(-3.70%) |
Oct 04, 2021 | 107.40 | 114.00 | 106.44 | 110.28 | 14,188,149 | +3.00(+2.80%) |
Oct 01, 2021 | 108.92 | 112.76 | 104.60 | 107.28 | 10,532,372 | -4.04(-3.63%) |
Sep 30, 2021 | 108.28 | 113.30 | 105.76 | 111.32 | 14,853,782 | +0.08(+0.07%) |
Sep 29, 2021 | 108.96 | 112.16 | 107.64 | 111.24 | 11,413,636 | +1.60(+1.46%) |
Sep 28, 2021 | 103.48 | 111.92 | 102.52 | 109.64 | 19,034,288 | +10.36(+10.44%) |
Sep 27, 2021 | 98.96 | 100.20 | 97.48 | 99.28 | 6,495,900 | +0.96(+0.98%) |
Sep 24, 2021 | 103.92 | 104.12 | 98.16 | 98.32 | 8,554,385 | -3.12(-3.08%) |
Sep 23, 2021 | 104.80 | 105.00 | 101.02 | 101.44 | 11,762,477 | -6.84(-6.32%) |
Sep 22, 2021 | 111.68 | 113.24 | 105.96 | 108.28 | 13,732,741 | -7.16(-6.20%) |
Sep 21, 2021 | 115.60 | 121.48 | 112.84 | 115.44 | 13,505,488 | -3.52(-2.96%) |
Sep 20, 2021 | 115.68 | 129.56 | 113.00 | 118.96 | 25,658,684 | +11.72(+10.93%) |
Sep 17, 2021 | 101.20 | 107.60 | 100.52 | 107.24 | 11,387,588 | +6.52(+6.47%) |
Sep 16, 2021 | 102.32 | 104.72 | 99.62 | 100.72 | 9,109,130 | -1.00(-0.98%) |
Sep 15, 2021 | 103.88 | 106.16 | 100.96 | 101.72 | 8,356,672 | -4.12(-3.89%) |
Sep 14, 2021 | 102.80 | 107.60 | 102.04 | 105.84 | 10,471,887 | +1.48(+1.42%) |
Sep 13, 2021 | 103.56 | 109.24 | 103.04 | 104.36 | 11,467,674 | -3.88(-3.58%) |
Sep 10, 2021 | 100.60 | 108.88 | 99.68 | 108.24 | 9,274,630 | +4.04(+3.88%) |
Sep 09, 2021 | 102.88 | 104.68 | 99.84 | 104.20 | 7,304,925 | +2.16(+2.12%) |
Sep 08, 2021 | 104.16 | 105.80 | 101.76 | 102.04 | 7,071,574 | -0.16(-0.16%) |
Sep 07, 2021 | 100.48 | 103.16 | 100.36 | 102.20 | 5,847,645 | +2.44(+2.45%) |
Sep 03, 2021 | 100.80 | 101.72 | 98.92 | 99.76 | 6,874,455 | +0.68(+0.69%) |
Sep 02, 2021 | 98.28 | 101.04 | 98.04 | 99.08 | 6,134,065 | -0.20(-0.20%) |
Sep 01, 2021 | 101.32 | 102.20 | 98.60 | 99.28 | 4,800,744 | -2.68(-2.63%) |
Aug 31, 2021 | 103.00 | 103.88 | 101.78 | 101.96 | 3,983,550 | -0.40(-0.39%) |
Aug 30, 2021 | 102.16 | 103.56 | 101.68 | 102.36 | 4,774,793 | -1.04(-1.01%) |
Aug 27, 2021 | 107.36 | 107.40 | 102.60 | 103.40 | 6,668,829 | -5.60(-5.14%) |
Aug 26, 2021 | 106.00 | 110.32 | 105.08 | 109.00 | 8,981,940 | +4.48(+4.29%) |
Aug 25, 2021 | 106.48 | 107.04 | 104.16 | 104.52 | 3,680,136 | -2.32(-2.17%) |
Aug 24, 2021 | 106.72 | 107.70 | 106.12 | 106.84 | 4,205,262 | -0.40(-0.37%) |
Aug 23, 2021 | 107.96 | 107.98 | 105.44 | 107.24 | 5,930,379 | -3.80(-3.42%) |
Aug 20, 2021 | 118.24 | 118.84 | 110.12 | 111.04 | 8,564,099 | -9.02(-7.51%) |
Aug 19, 2021 | 121.64 | 123.60 | 115.72 | 120.06 | 18,472,256 | +3.78(+3.25%) |
Aug 18, 2021 | 110.32 | 117.26 | 108.72 | 116.28 | 9,534,036 | +7.48(+6.88%) |
Aug 17, 2021 | 108.68 | 114.24 | 107.08 | 108.80 | 12,998,181 | +3.52(+3.34%) |
Aug 16, 2021 | 107.72 | 109.92 | 105.28 | 105.28 | 8,127,836 | +0.16(+0.15%) |
Aug 13, 2021 | 103.48 | 105.56 | 103.02 | 105.12 | 4,242,603 | +0.16(+0.15%) |
Aug 12, 2021 | 107.84 | 108.20 | 103.76 | 104.96 | 4,608,494 | -2.16(-2.02%) |
Aug 11, 2021 | 109.24 | 110.12 | 106.64 | 107.12 | 4,921,753 | -3.00(-2.72%) |
Aug 10, 2021 | 110.52 | 111.72 | 108.92 | 110.12 | 4,381,948 | -1.92(-1.71%) |
Aug 09, 2021 | 112.92 | 114.20 | 111.08 | 112.04 | 5,198,268 | -1.16(-1.02%) |
Aug 06, 2021 | 115.04 | 115.78 | 113.04 | 113.20 | 4,756,598 | -3.00(-2.58%) |
Aug 05, 2021 | 118.00 | 118.16 | 116.04 | 116.20 | 4,538,246 | -2.88(-2.42%) |
Aug 04, 2021 | 121.48 | 121.96 | 117.92 | 119.08 | 4,368,951 | -0.16(-0.13%) |
Aug 03, 2021 | 123.52 | 126.84 | 119.20 | 119.24 | 7,238,241 | -6.28(-5.00%) |