Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 111.44 | 113.60 | 111.27 | 113.20 | 527,912 | +1.33(+1.19%) |
Oct 28, 2021 | 110.63 | 112.86 | 110.40 | 111.88 | 609,153 | +0.68(+0.61%) |
Oct 27, 2021 | 111.39 | 112.12 | 110.90 | 111.20 | 637,112 | -0.26(-0.24%) |
Oct 26, 2021 | 112.40 | 111.43 | 111.46 | 583,268 | -0.49(-0.44%) | |
Oct 25, 2021 | 111.90 | 112.54 | 111.25 | 111.95 | 379,678 | +0.08(+0.08%) |
Oct 22, 2021 | 111.17 | 112.73 | 111.17 | 111.87 | 616,368 | +0.37(+0.33%) |
Oct 21, 2021 | 111.11 | 112.36 | 111.02 | 111.50 | 502,782 | +0.48(+0.43%) |
Oct 20, 2021 | 111.09 | 111.38 | 110.38 | 111.02 | 550,204 | +0.25(+0.23%) |
Oct 19, 2021 | 110.81 | 111.35 | 110.66 | 110.77 | 323,754 | +0.38(+0.34%) |
Oct 18, 2021 | 109.25 | 110.72 | 108.46 | 110.39 | 502,739 | +0.83(+0.76%) |
Oct 15, 2021 | 110.42 | 110.42 | 109.49 | 109.56 | 399,277 | -0.51(-0.46%) |
Oct 14, 2021 | 109.94 | 110.65 | 109.57 | 110.07 | 524,866 | +1.17(+1.07%) |
Oct 13, 2021 | 108.99 | 109.27 | 108.50 | 108.90 | 531,185 | +0.47(+0.43%) |
Oct 12, 2021 | 107.75 | 108.88 | 107.26 | 108.43 | 603,969 | +0.84(+0.78%) |
Oct 11, 2021 | 107.00 | 108.23 | 106.60 | 107.60 | 250,190 | +0.44(+0.41%) |
Oct 08, 2021 | 107.24 | 107.24 | 106.22 | 107.15 | 347,603 | +0.24(+0.23%) |
Oct 07, 2021 | 105.82 | 107.69 | 105.82 | 106.91 | 434,600 | +1.76(+1.67%) |
Oct 06, 2021 | 104.23 | 105.36 | 103.72 | 105.15 | 729,741 | +1.26(+1.21%) |
Oct 05, 2021 | 103.18 | 104.30 | 102.80 | 103.89 | 481,942 | +0.95(+0.92%) |
Oct 04, 2021 | 103.34 | 103.94 | 101.85 | 102.94 | 426,176 | -0.70(-0.67%) |
Oct 01, 2021 | 104.36 | 104.41 | 102.57 | 103.64 | 655,189 | -0.30(-0.29%) |
Sep 30, 2021 | 104.78 | 105.38 | 103.92 | 103.94 | 635,723 | -0.40(-0.39%) |
Sep 29, 2021 | 105.38 | 105.62 | 104.29 | 104.34 | 396,571 | -0.55(-0.52%) |
Sep 28, 2021 | 105.29 | 106.10 | 104.73 | 104.89 | 427,445 | -1.64(-1.54%) |
Sep 27, 2021 | 107.86 | 107.97 | 105.31 | 106.52 | 387,013 | -1.69(-1.56%) |
Sep 24, 2021 | 106.42 | 108.31 | 106.17 | 108.22 | 536,732 | +1.36(+1.28%) |
Sep 23, 2021 | 110.87 | 110.93 | 106.73 | 106.85 | 598,605 | -2.65(-2.42%) |
Sep 22, 2021 | 109.42 | 110.41 | 109.16 | 109.50 | 402,822 | +0.08(+0.08%) |
Sep 21, 2021 | 109.40 | 110.58 | 109.05 | 109.42 | 357,916 | +0.61(+0.56%) |
Sep 20, 2021 | 108.95 | 109.31 | 107.54 | 108.81 | 365,042 | -1.52(-1.37%) |
Sep 17, 2021 | 110.49 | 111.32 | 110.14 | 110.32 | 502,519 | -0.76(-0.69%) |
Sep 16, 2021 | 111.87 | 111.95 | 110.96 | 111.09 | 298,816 | -0.86(-0.76%) |
Sep 15, 2021 | 111.48 | 112.19 | 111.03 | 111.94 | 463,068 | +0.49(+0.44%) |
Sep 14, 2021 | 112.16 | 112.72 | 111.40 | 111.45 | 403,537 | -0.68(-0.60%) |
Sep 13, 2021 | 112.36 | 113.05 | 111.80 | 112.13 | 242,343 | +0.53(+0.47%) |
Sep 10, 2021 | 111.88 | 112.27 | 111.56 | 111.60 | 404,479 | +0.11(+0.10%) |
Sep 09, 2021 | 112.03 | 112.13 | 111.28 | 111.49 | 401,504 | -0.67(-0.60%) |
Sep 08, 2021 | 110.45 | 112.42 | 110.36 | 112.16 | 476,756 | +1.42(+1.28%) |
Sep 07, 2021 | 111.92 | 111.92 | 110.71 | 110.74 | 332,511 | -1.03(-0.92%) |
Sep 03, 2021 | 111.49 | 112.34 | 111.36 | 111.76 | 359,190 | -0.60(-0.54%) |
Sep 02, 2021 | 112.88 | 113.19 | 112.33 | 112.36 | 573,242 | +0.29(+0.26%) |
Sep 01, 2021 | 109.98 | 112.57 | 109.98 | 112.07 | 571,235 | +2.14(+1.94%) |
Aug 31, 2021 | 109.65 | 111.01 | 109.49 | 109.94 | 645,005 | +0.64(+0.59%) |
Aug 30, 2021 | 108.56 | 109.87 | 108.53 | 109.30 | 276,700 | +0.74(+0.68%) |
Aug 27, 2021 | 107.77 | 109.11 | 107.41 | 108.56 | 542,289 | +1.06(+0.99%) |
Aug 26, 2021 | 107.95 | 108.45 | 107.45 | 107.49 | 377,296 | -0.18(-0.17%) |
Aug 25, 2021 | 106.90 | 107.92 | 106.66 | 107.67 | 531,237 | +0.42(+0.40%) |
Aug 24, 2021 | 107.94 | 108.06 | 107.14 | 107.25 | 507,033 | -0.70(-0.65%) |
Aug 23, 2021 | 107.60 | 108.35 | 107.12 | 107.94 | 368,394 | +0.64(+0.60%) |
Aug 20, 2021 | 106.29 | 107.64 | 105.61 | 107.30 | 392,265 | +1.17(+1.10%) |
Aug 19, 2021 | 105.33 | 106.74 | 105.00 | 106.14 | 416,941 | -0.12(-0.12%) |
Aug 18, 2021 | 108.37 | 108.37 | 106.12 | 106.26 | 684,527 | -1.53(-1.42%) |
Aug 17, 2021 | 107.78 | 108.40 | 107.17 | 107.79 | 1,549,957 | -0.25(-0.23%) |
Aug 16, 2021 | 107.01 | 108.05 | 106.22 | 108.04 | 435,769 | +1.03(+0.96%) |
Aug 13, 2021 | 106.43 | 107.25 | 106.40 | 107.02 | 188,577 | +0.58(+0.54%) |
Aug 12, 2021 | 106.55 | 106.57 | 105.68 | 106.44 | 311,079 | -0.08(-0.08%) |
Aug 11, 2021 | 106.45 | 107.59 | 106.04 | 106.52 | 646,590 | +1.05(+1.00%) |
Aug 10, 2021 | 103.55 | 106.34 | 103.34 | 105.47 | 834,870 | +1.89(+1.83%) |
Aug 09, 2021 | 105.01 | 105.01 | 103.48 | 103.57 | 513,670 | -1.08(-1.03%) |
Aug 06, 2021 | 103.28 | 104.75 | 102.76 | 104.65 | 894,095 | +0.01(+0.01%) |
Aug 05, 2021 | 101.59 | 105.56 | 101.00 | 104.64 | 1,541,526 | +5.91(+5.98%) |
Aug 04, 2021 | 98.12 | 99.05 | 98.08 | 98.74 | 396,036 | +0.48(+0.48%) |
Aug 03, 2021 | 98.49 | 99.17 | 97.62 | 98.26 | 473,455 | +0.08(+0.09%) |