Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 103.92 | 106.15 | 101.16 | 102.15 | 129,889 | -1.77(-1.70%) |
Oct 28, 2021 | 105.45 | 106.16 | 97.67 | 103.92 | 319,592 | -1.53(-1.45%) |
Oct 27, 2021 | 110.13 | 110.69 | 105.05 | 105.45 | 142,266 | -4.68(-4.25%) |
Oct 26, 2021 | 111.48 | 110.03 | 110.13 | 74,290 | -0.62(-0.56%) | |
Oct 25, 2021 | 109.78 | 111.25 | 109.19 | 110.75 | 90,958 | +0.73(+0.66%) |
Oct 22, 2021 | 106.08 | 110.88 | 106.06 | 110.02 | 156,901 | +3.58(+3.36%) |
Oct 21, 2021 | 105.75 | 107.05 | 104.07 | 106.44 | 147,998 | +3.26(+3.16%) |
Oct 20, 2021 | 102.71 | 103.79 | 101.15 | 103.18 | 46,521 | +0.57(+0.56%) |
Oct 19, 2021 | 104.00 | 104.00 | 102.19 | 102.61 | 42,007 | -0.51(-0.49%) |
Oct 18, 2021 | 104.23 | 105.00 | 103.02 | 103.12 | 50,867 | -1.95(-1.86%) |
Oct 15, 2021 | 107.10 | 107.80 | 105.04 | 105.07 | 114,444 | -0.70(-0.66%) |
Oct 14, 2021 | 104.75 | 107.28 | 104.70 | 105.77 | 87,026 | +2.42(+2.34%) |
Oct 13, 2021 | 102.77 | 104.36 | 102.20 | 103.35 | 54,377 | +0.65(+0.63%) |
Oct 12, 2021 | 103.10 | 104.05 | 102.41 | 102.70 | 39,883 | +0.15(+0.15%) |
Oct 11, 2021 | 104.78 | 105.30 | 102.43 | 102.55 | 42,205 | -1.93(-1.85%) |
Oct 08, 2021 | 104.34 | 105.30 | 103.30 | 104.48 | 42,877 | -0.14(-0.13%) |
Oct 07, 2021 | 103.23 | 105.68 | 101.51 | 104.62 | 167,886 | +2.24(+2.19%) |
Oct 06, 2021 | 101.28 | 102.85 | 99.87 | 102.38 | 82,481 | -0.24(-0.23%) |
Oct 05, 2021 | 101.36 | 103.24 | 100.82 | 102.62 | 71,326 | +1.91(+1.90%) |
Oct 04, 2021 | 102.23 | 102.83 | 99.58 | 100.71 | 70,836 | -1.37(-1.34%) |
Oct 01, 2021 | 100.59 | 102.59 | 98.53 | 102.08 | 116,027 | +2.58(+2.59%) |
Sep 30, 2021 | 102.50 | 103.35 | 99.50 | 99.50 | 101,134 | -2.01(-1.98%) |
Sep 29, 2021 | 102.08 | 103.06 | 100.51 | 101.51 | 250,600 | +0.18(+0.18%) |
Sep 28, 2021 | 103.28 | 103.28 | 100.25 | 101.33 | 81,179 | -1.90(-1.84%) |
Sep 27, 2021 | 101.64 | 103.94 | 101.64 | 103.23 | 69,265 | +1.62(+1.59%) |
Sep 24, 2021 | 99.31 | 102.51 | 97.86 | 101.61 | 81,959 | +1.68(+1.68%) |
Sep 23, 2021 | 98.60 | 101.35 | 97.03 | 99.93 | 99,476 | +1.84(+1.88%) |
Sep 22, 2021 | 98.45 | 99.52 | 97.37 | 98.09 | 82,121 | +0.09(+0.09%) |
Sep 21, 2021 | 103.08 | 103.08 | 97.74 | 98.00 | 82,323 | -4.08(-4.00%) |
Sep 20, 2021 | 100.33 | 102.41 | 95.27 | 102.08 | 149,614 | -1.04(-1.01%) |
Sep 17, 2021 | 103.89 | 104.50 | 101.36 | 103.12 | 234,664 | -0.93(-0.89%) |
Sep 16, 2021 | 105.48 | 105.97 | 103.94 | 104.05 | 55,200 | -1.52(-1.44%) |
Sep 15, 2021 | 102.38 | 106.00 | 102.02 | 105.57 | 82,881 | +2.89(+2.81%) |
Sep 14, 2021 | 105.60 | 105.95 | 102.40 | 102.68 | 96,969 | -2.77(-2.63%) |
Sep 13, 2021 | 107.48 | 107.48 | 104.33 | 105.45 | 81,166 | -1.49(-1.39%) |
Sep 10, 2021 | 107.94 | 108.98 | 106.53 | 106.94 | 106,522 | -0.56(-0.52%) |
Sep 09, 2021 | 108.85 | 109.50 | 107.50 | 107.50 | 84,103 | -1.40(-1.29%) |
Sep 08, 2021 | 108.64 | 109.59 | 106.33 | 108.90 | 88,545 | -0.08(-0.07%) |
Sep 07, 2021 | 109.38 | 109.73 | 108.45 | 108.98 | 70,153 | -0.81(-0.74%) |
Sep 03, 2021 | 108.78 | 110.59 | 108.00 | 109.79 | 100,779 | +1.01(+0.93%) |
Sep 02, 2021 | 105.00 | 109.98 | 104.50 | 108.78 | 124,327 | +4.68(+4.50%) |
Sep 01, 2021 | 104.19 | 104.74 | 103.00 | 104.10 | 64,630 | +0.09(+0.09%) |
Aug 31, 2021 | 104.46 | 105.19 | 103.77 | 104.01 | 143,719 | -0.30(-0.29%) |
Aug 30, 2021 | 106.46 | 106.50 | 103.45 | 104.31 | 84,922 | -1.14(-1.08%) |
Aug 27, 2021 | 102.38 | 106.57 | 102.38 | 105.45 | 148,892 | +3.65(+3.59%) |
Aug 26, 2021 | 102.15 | 102.93 | 100.98 | 101.80 | 77,252 | -0.04(-0.04%) |
Aug 25, 2021 | 101.34 | 102.62 | 100.45 | 101.84 | 78,226 | +0.65(+0.64%) |
Aug 24, 2021 | 100.16 | 101.33 | 100.16 | 101.19 | 60,830 | +2.02(+2.04%) |
Aug 23, 2021 | 97.70 | 99.53 | 97.17 | 99.17 | 80,480 | +2.57(+2.66%) |
Aug 20, 2021 | 96.43 | 97.40 | 95.77 | 96.60 | 69,409 | +0.10(+0.10%) |
Aug 19, 2021 | 95.93 | 97.07 | 94.51 | 96.50 | 91,974 | -0.26(-0.27%) |
Aug 18, 2021 | 98.20 | 99.31 | 96.73 | 96.76 | 74,045 | -1.57(-1.60%) |
Aug 17, 2021 | 98.85 | 98.85 | 96.76 | 98.33 | 76,772 | -1.02(-1.03%) |
Aug 16, 2021 | 99.83 | 99.88 | 98.11 | 99.35 | 54,057 | -0.18(-0.18%) |
Aug 13, 2021 | 100.80 | 100.80 | 98.12 | 99.53 | 62,718 | -1.29(-1.28%) |
Aug 12, 2021 | 100.93 | 101.61 | 99.83 | 100.82 | 65,909 | +0.07(+0.07%) |
Aug 11, 2021 | 100.45 | 100.95 | 99.19 | 100.75 | 126,925 | +0.42(+0.42%) |
Aug 10, 2021 | 98.53 | 100.33 | 98.19 | 100.33 | 84,141 | +1.80(+1.83%) |
Aug 09, 2021 | 98.30 | 99.09 | 96.59 | 98.53 | 80,336 | +0.22(+0.22%) |
Aug 06, 2021 | 98.75 | 100.68 | 98.31 | 98.31 | 67,005 | +0.34(+0.35%) |
Aug 05, 2021 | 95.80 | 98.62 | 95.24 | 97.97 | 62,379 | +2.50(+2.62%) |
Aug 04, 2021 | 95.37 | 96.08 | 94.84 | 95.47 | 73,893 | -0.76(-0.79%) |
Aug 03, 2021 | 93.99 | 96.87 | 93.00 | 96.23 | 89,091 | +2.57(+2.74%) |