Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 109.81 | 112.80 | 109.45 | 112.63 | 286,728 | +2.82(+2.57%) |
Oct 28, 2021 | 109.44 | 109.81 | 199,440 | +2.04(+1.90%) | ||
Oct 27, 2021 | 108.03 | 108.56 | 106.92 | 107.77 | 152,529 | -0.43(-0.39%) |
Oct 26, 2021 | 109.61 | 107.56 | 108.20 | 192,441 | -0.81(-0.75%) | |
Oct 25, 2021 | 107.58 | 109.13 | 107.55 | 109.01 | 246,336 | +1.44(+1.34%) |
Oct 22, 2021 | 107.17 | 108.16 | 107.17 | 107.57 | 111,119 | +0.01(+0.01%) |
Oct 21, 2021 | 108.46 | 109.09 | 107.10 | 107.56 | 166,605 | -0.92(-0.85%) |
Oct 20, 2021 | 108.79 | 109.18 | 107.36 | 108.48 | 431,523 | -2.47(-2.23%) |
Oct 19, 2021 | 112.92 | 112.92 | 110.78 | 110.95 | 245,018 | -2.73(-2.40%) |
Oct 18, 2021 | 114.14 | 114.94 | 112.93 | 113.68 | 193,457 | -3.14(-2.69%) |
Oct 15, 2021 | 117.76 | 119.33 | 116.73 | 116.83 | 268,775 | +0.76(+0.66%) |
Oct 14, 2021 | 113.63 | 116.75 | 113.63 | 116.06 | 275,956 | +4.06(+3.62%) |
Oct 13, 2021 | 111.16 | 112.31 | 111.05 | 112.01 | 240,305 | -1.05(-0.93%) |
Oct 12, 2021 | 112.68 | 113.32 | 112.14 | 113.06 | 218,456 | -1.42(-1.24%) |
Oct 11, 2021 | 115.67 | 115.82 | 114.21 | 114.48 | 176,436 | -0.43(-0.37%) |
Oct 08, 2021 | 112.43 | 116.50 | 112.04 | 114.90 | 426,749 | +0.73(+0.64%) |
Oct 07, 2021 | 111.55 | 114.44 | 111.02 | 114.17 | 363,946 | +3.24(+2.93%) |
Oct 06, 2021 | 111.45 | 111.99 | 108.05 | 110.92 | 300,752 | -3.05(-2.67%) |
Oct 05, 2021 | 114.57 | 115.01 | 113.22 | 113.97 | 162,438 | -1.11(-0.97%) |
Oct 04, 2021 | 116.95 | 118.58 | 114.94 | 115.08 | 216,523 | -1.54(-1.32%) |
Oct 01, 2021 | 111.21 | 116.78 | 111.21 | 116.62 | 260,878 | +7.41(+6.79%) |
Sep 30, 2021 | 110.73 | 110.73 | 108.71 | 109.21 | 321,183 | -3.29(-2.93%) |
Sep 29, 2021 | 111.22 | 113.11 | 109.85 | 112.50 | 266,932 | +1.81(+1.63%) |
Sep 28, 2021 | 112.06 | 112.78 | 110.02 | 110.70 | 332,758 | -2.03(-1.80%) |
Sep 27, 2021 | 114.69 | 116.05 | 112.67 | 112.73 | 247,311 | -0.81(-0.72%) |
Sep 24, 2021 | 112.00 | 113.89 | 111.81 | 113.54 | 173,174 | +1.31(+1.17%) |
Sep 23, 2021 | 110.11 | 112.84 | 109.79 | 112.23 | 180,233 | +2.27(+2.07%) |
Sep 22, 2021 | 111.87 | 112.68 | 109.90 | 109.96 | 367,155 | -1.18(-1.06%) |
Sep 21, 2021 | 111.36 | 112.87 | 110.83 | 111.14 | 186,704 | -2.07(-1.83%) |
Sep 20, 2021 | 114.36 | 115.08 | 111.80 | 113.22 | 249,024 | -1.26(-1.10%) |
Sep 17, 2021 | 114.11 | 115.10 | 112.68 | 114.48 | 261,831 | +0.98(+0.87%) |
Sep 16, 2021 | 110.28 | 113.59 | 109.31 | 113.49 | 326,721 | +8.31(+7.91%) |
Sep 15, 2021 | 103.55 | 105.27 | 102.75 | 105.18 | 275,826 | +1.11(+1.07%) |
Sep 14, 2021 | 104.75 | 105.02 | 103.11 | 104.07 | 255,851 | -0.96(-0.92%) |
Sep 13, 2021 | 105.54 | 106.53 | 104.53 | 105.03 | 503,562 | +0.29(+0.27%) |
Sep 10, 2021 | 105.54 | 106.06 | 104.50 | 104.74 | 383,961 | -1.89(-1.77%) |
Sep 09, 2021 | 105.35 | 107.16 | 105.17 | 106.63 | 295,235 | +0.38(+0.35%) |
Sep 08, 2021 | 107.58 | 107.68 | 105.47 | 106.25 | 239,474 | -1.05(-0.98%) |
Sep 07, 2021 | 106.70 | 107.92 | 106.70 | 107.30 | 469,303 | +0.03(+0.03%) |
Sep 03, 2021 | 106.46 | 107.34 | 105.94 | 107.27 | 184,659 | +0.99(+0.93%) |
Sep 02, 2021 | 108.38 | 108.38 | 106.19 | 106.28 | 200,429 | -0.69(-0.64%) |
Sep 01, 2021 | 107.54 | 108.74 | 106.85 | 106.97 | 234,458 | +0.10(+0.09%) |
Aug 31, 2021 | 106.02 | 107.71 | 105.74 | 106.87 | 482,906 | +0.01(+0.01%) |
Aug 30, 2021 | 107.63 | 107.88 | 106.57 | 106.86 | 180,208 | -0.67(-0.62%) |
Aug 27, 2021 | 107.23 | 108.06 | 106.85 | 107.52 | 243,969 | -0.36(-0.33%) |
Aug 26, 2021 | 106.92 | 108.62 | 106.64 | 107.88 | 162,179 | -0.70(-0.65%) |
Aug 25, 2021 | 108.98 | 108.98 | 107.64 | 108.58 | 194,830 | +0.89(+0.83%) |
Aug 24, 2021 | 108.02 | 109.08 | 107.44 | 107.69 | 84,547 | +0.60(+0.56%) |
Aug 23, 2021 | 105.45 | 107.26 | 105.02 | 107.08 | 202,880 | +2.80(+2.68%) |
Aug 20, 2021 | 104.24 | 104.44 | 103.37 | 104.29 | 132,882 | -0.10(-0.09%) |
Aug 19, 2021 | 104.82 | 104.82 | 103.50 | 104.39 | 237,809 | -0.34(-0.32%) |
Aug 18, 2021 | 105.18 | 107.52 | 104.72 | 104.72 | 200,685 | -1.24(-1.17%) |
Aug 17, 2021 | 105.80 | 106.42 | 104.68 | 105.96 | 310,268 | -0.83(-0.78%) |
Aug 16, 2021 | 106.46 | 107.11 | 105.33 | 106.80 | 126,014 | -0.37(-0.34%) |
Aug 13, 2021 | 107.90 | 108.49 | 106.94 | 107.16 | 85,945 | -0.92(-0.85%) |
Aug 12, 2021 | 109.50 | 109.64 | 107.66 | 108.09 | 152,092 | -2.61(-2.36%) |
Aug 11, 2021 | 108.34 | 110.72 | 107.70 | 110.70 | 230,342 | +1.75(+1.60%) |
Aug 10, 2021 | 107.16 | 108.95 | 106.18 | 108.95 | 133,198 | +1.95(+1.82%) |
Aug 09, 2021 | 107.62 | 107.62 | 105.69 | 107.00 | 80,506 | -1.89(-1.73%) |
Aug 06, 2021 | 109.87 | 109.87 | 107.98 | 108.89 | 94,324 | -0.80(-0.73%) |
Aug 05, 2021 | 108.61 | 111.01 | 108.55 | 109.69 | 182,374 | +1.59(+1.47%) |
Aug 04, 2021 | 107.90 | 108.31 | 106.94 | 108.11 | 210,645 | -0.35(-0.32%) |
Aug 03, 2021 | 108.59 | 109.39 | 107.69 | 108.45 | 113,890 | +0.17(+0.16%) |