Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.54 | 108.98 | 108.34 | 108.66 | 43,819 | +0.10(+0.10%) |
Oct 28, 2021 | 107.97 | 108.66 | 107.78 | 108.56 | 98,761 | +1.17(+1.09%) |
Oct 27, 2021 | 109.01 | 109.34 | 107.36 | 107.38 | 44,005 | -1.98(-1.81%) |
Oct 26, 2021 | 109.56 | 109.37 | 81,624 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.38 | 109.38 | 108.61 | 109.04 | 89,209 | +0.20(+0.18%) |
Oct 22, 2021 | 107.79 | 108.94 | 107.79 | 108.84 | 49,917 | +1.39(+1.30%) |
Oct 21, 2021 | 107.36 | 108.08 | 106.92 | 107.45 | 51,934 | -0.14(-0.13%) |
Oct 20, 2021 | 107.97 | 108.03 | 107.25 | 107.59 | 81,916 | -0.49(-0.45%) |
Oct 19, 2021 | 108.09 | 108.19 | 107.49 | 108.08 | 154,906 | +0.54(+0.50%) |
Oct 18, 2021 | 107.04 | 108.08 | 106.88 | 107.53 | 127,204 | +0.54(+0.51%) |
Oct 15, 2021 | 106.43 | 107.37 | 106.12 | 106.99 | 124,355 | +1.84(+1.75%) |
Oct 14, 2021 | 104.90 | 105.15 | 103.64 | 105.15 | 63,438 | +1.57(+1.52%) |
Oct 13, 2021 | 103.70 | 103.70 | 102.49 | 103.58 | 33,452 | +0.15(+0.15%) |
Oct 12, 2021 | 103.20 | 103.96 | 102.80 | 103.42 | 37,320 | +0.31(+0.30%) |
Oct 11, 2021 | 104.79 | 105.40 | 103.04 | 103.11 | 39,503 | -1.30(-1.24%) |
Oct 08, 2021 | 103.76 | 104.67 | 103.18 | 104.41 | 37,170 | +0.75(+0.73%) |
Oct 07, 2021 | 103.73 | 104.77 | 103.50 | 103.65 | 93,480 | +1.07(+1.04%) |
Oct 06, 2021 | 101.28 | 102.67 | 100.78 | 102.58 | 50,072 | +0.23(+0.22%) |
Oct 05, 2021 | 100.63 | 102.64 | 100.63 | 102.36 | 75,232 | +2.41(+2.41%) |
Oct 04, 2021 | 101.23 | 102.24 | 99.77 | 99.94 | 182,330 | -1.16(-1.15%) |
Oct 01, 2021 | 99.89 | 101.69 | 99.45 | 101.11 | 129,124 | +1.52(+1.52%) |
Sep 30, 2021 | 102.00 | 102.00 | 99.49 | 99.59 | 135,790 | -1.73(-1.70%) |
Sep 29, 2021 | 101.99 | 101.99 | 101.00 | 101.31 | 29,353 | -0.51(-0.50%) |
Sep 28, 2021 | 103.85 | 103.99 | 101.72 | 101.82 | 33,311 | -2.08(-2.00%) |
Sep 27, 2021 | 102.95 | 104.22 | 102.95 | 103.90 | 116,960 | +1.44(+1.41%) |
Sep 24, 2021 | 101.88 | 102.65 | 101.88 | 102.46 | 35,742 | +0.45(+0.44%) |
Sep 23, 2021 | 100.65 | 102.25 | 100.64 | 102.01 | 89,681 | +2.31(+2.32%) |
Sep 22, 2021 | 98.78 | 100.28 | 98.67 | 99.70 | 23,652 | +1.94(+1.98%) |
Sep 21, 2021 | 98.83 | 98.92 | 97.49 | 97.76 | 92,475 | -0.36(-0.37%) |
Sep 20, 2021 | 98.28 | 98.59 | 96.89 | 98.12 | 99,929 | -2.41(-2.40%) |
Sep 17, 2021 | 101.21 | 101.41 | 99.96 | 100.53 | 27,221 | -0.64(-0.63%) |
Sep 16, 2021 | 102.16 | 102.58 | 100.76 | 101.17 | 27,057 | -0.57(-0.56%) |
Sep 15, 2021 | 100.77 | 101.96 | 100.50 | 101.74 | 43,882 | +0.62(+0.61%) |
Sep 14, 2021 | 102.85 | 103.24 | 100.81 | 101.12 | 75,552 | -1.31(-1.28%) |
Sep 13, 2021 | 102.45 | 102.71 | 101.94 | 102.43 | 32,907 | +0.38(+0.37%) |
Sep 10, 2021 | 103.14 | 103.14 | 101.96 | 102.05 | 69,651 | -0.60(-0.58%) |
Sep 09, 2021 | 102.39 | 103.63 | 102.37 | 102.65 | 86,586 | +0.08(+0.07%) |
Sep 08, 2021 | 102.82 | 103.04 | 102.13 | 102.58 | 160,139 | -0.56(-0.54%) |
Sep 07, 2021 | 103.94 | 104.05 | 103.04 | 103.14 | 144,553 | -0.81(-0.78%) |
Sep 03, 2021 | 104.54 | 104.69 | 103.89 | 103.94 | 42,565 | -0.59(-0.56%) |
Sep 02, 2021 | 104.72 | 104.80 | 104.26 | 104.53 | 56,321 | +0.07(+0.06%) |
Sep 01, 2021 | 104.43 | 104.67 | 103.32 | 104.47 | 226,826 | +0.31(+0.30%) |
Aug 31, 2021 | 104.11 | 104.29 | 103.57 | 104.15 | 38,006 | +0.18(+0.17%) |
Aug 30, 2021 | 105.62 | 105.62 | 103.89 | 103.97 | 58,031 | -1.23(-1.17%) |
Aug 27, 2021 | 103.61 | 105.24 | 103.61 | 105.20 | 46,812 | +1.77(+1.71%) |
Aug 26, 2021 | 104.26 | 104.61 | 103.34 | 103.43 | 88,745 | -0.42(-0.40%) |
Aug 25, 2021 | 103.08 | 104.39 | 103.08 | 103.85 | 59,708 | +0.88(+0.86%) |
Aug 24, 2021 | 102.66 | 103.04 | 102.48 | 102.97 | 98,235 | +0.92(+0.90%) |
Aug 23, 2021 | 101.80 | 102.56 | 101.80 | 102.05 | 111,411 | +1.02(+1.01%) |
Aug 20, 2021 | 99.98 | 101.16 | 99.98 | 101.03 | 34,923 | +1.08(+1.08%) |
Aug 19, 2021 | 99.64 | 100.56 | 99.22 | 99.94 | 109,524 | -0.79(-0.78%) |
Aug 18, 2021 | 101.60 | 102.76 | 100.68 | 100.73 | 84,435 | -1.31(-1.29%) |
Aug 17, 2021 | 102.36 | 102.75 | 101.16 | 102.05 | 105,580 | -1.07(-1.04%) |
Aug 16, 2021 | 102.85 | 103.12 | 101.82 | 103.12 | 151,029 | -0.21(-0.20%) |
Aug 13, 2021 | 104.17 | 104.17 | 103.03 | 103.33 | 229,280 | -0.79(-0.76%) |
Aug 12, 2021 | 103.82 | 104.17 | 103.36 | 104.12 | 73,280 | +0.47(+0.45%) |
Aug 11, 2021 | 102.94 | 103.65 | 102.54 | 103.65 | 45,989 | +1.06(+1.04%) |
Aug 10, 2021 | 101.91 | 103.15 | 101.66 | 102.59 | 1,557,825 | +0.69(+0.68%) |
Aug 09, 2021 | 101.31 | 102.17 | 100.70 | 101.89 | 421,891 | +0.58(+0.57%) |
Aug 06, 2021 | 100.25 | 101.38 | 100.23 | 101.31 | 49,375 | +1.86(+1.87%) |
Aug 05, 2021 | 98.39 | 99.52 | 98.39 | 99.45 | 65,537 | +1.32(+1.35%) |
Aug 04, 2021 | 97.49 | 98.95 | 97.49 | 98.13 | 72,176 | -0.12(-0.13%) |
Aug 03, 2021 | 98.82 | 98.82 | 96.97 | 98.25 | 103,714 | -0.22(-0.22%) |