Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.14 | 108.64 | 107.92 | 108.14 | 22,482 | -0.17(-0.15%) |
Oct 28, 2021 | 107.92 | 108.35 | 107.78 | 108.31 | 36,538 | +0.74(+0.69%) |
Oct 27, 2021 | 110.02 | 110.02 | 107.53 | 107.57 | 50,704 | -2.46(-2.23%) |
Oct 26, 2021 | 111.04 | 110.03 | 110.03 | 38,312 | -0.66(-0.60%) | |
Oct 25, 2021 | 110.51 | 111.10 | 110.29 | 110.69 | 34,818 | +0.47(+0.42%) |
Oct 22, 2021 | 110.10 | 110.64 | 109.91 | 110.23 | 27,004 | +0.35(+0.32%) |
Oct 21, 2021 | 109.89 | 110.05 | 109.19 | 109.88 | 28,567 | -0.17(-0.16%) |
Oct 20, 2021 | 109.86 | 110.32 | 109.86 | 110.05 | 45,732 | +0.02(+0.02%) |
Oct 19, 2021 | 109.85 | 110.03 | 109.33 | 110.03 | 85,883 | +0.78(+0.71%) |
Oct 18, 2021 | 108.60 | 109.28 | 108.07 | 109.25 | 70,189 | +0.32(+0.29%) |
Oct 15, 2021 | 108.40 | 109.25 | 108.36 | 108.93 | 53,012 | +1.34(+1.25%) |
Oct 14, 2021 | 106.38 | 107.63 | 106.38 | 107.59 | 32,652 | +2.13(+2.02%) |
Oct 13, 2021 | 105.78 | 105.78 | 104.64 | 105.46 | 44,400 | +0.09(+0.08%) |
Oct 12, 2021 | 105.66 | 106.07 | 105.18 | 105.38 | 48,183 | -0.15(-0.14%) |
Oct 11, 2021 | 106.48 | 107.06 | 105.52 | 105.52 | 24,411 | -1.22(-1.15%) |
Oct 08, 2021 | 107.47 | 107.47 | 106.63 | 106.75 | 40,605 | -0.37(-0.35%) |
Oct 07, 2021 | 106.92 | 107.88 | 106.92 | 107.11 | 32,003 | +0.96(+0.91%) |
Oct 06, 2021 | 104.72 | 106.21 | 104.28 | 106.15 | 35,040 | +0.52(+0.49%) |
Oct 05, 2021 | 104.72 | 106.25 | 104.50 | 105.64 | 51,596 | +1.10(+1.05%) |
Oct 04, 2021 | 105.77 | 105.99 | 103.90 | 104.54 | 78,868 | -1.41(-1.33%) |
Oct 01, 2021 | 104.63 | 106.36 | 103.95 | 105.95 | 103,041 | +1.77(+1.70%) |
Sep 30, 2021 | 106.25 | 106.42 | 104.28 | 104.18 | 61,703 | -1.73(-1.63%) |
Sep 29, 2021 | 106.37 | 106.50 | 105.84 | 105.91 | 61,039 | -0.01(-0.01%) |
Sep 28, 2021 | 107.11 | 107.28 | 105.73 | 105.92 | 75,219 | -1.90(-1.76%) |
Sep 27, 2021 | 107.98 | 108.60 | 107.78 | 107.81 | 30,639 | -0.09(-0.08%) |
Sep 24, 2021 | 107.50 | 108.07 | 107.35 | 107.90 | 39,679 | +0.08(+0.07%) |
Sep 23, 2021 | 106.35 | 108.19 | 106.35 | 107.83 | 63,307 | +1.91(+1.80%) |
Sep 22, 2021 | 105.24 | 106.38 | 105.23 | 105.92 | 94,829 | +1.18(+1.13%) |
Sep 21, 2021 | 105.86 | 105.86 | 104.38 | 104.73 | 257,947 | -0.58(-0.55%) |
Sep 20, 2021 | 104.82 | 105.34 | 104.04 | 105.31 | 105,651 | -1.32(-1.24%) |
Sep 17, 2021 | 107.89 | 107.89 | 106.48 | 106.63 | 51,367 | -1.23(-1.14%) |
Sep 16, 2021 | 108.32 | 108.47 | 107.72 | 107.86 | 33,119 | -0.53(-0.49%) |
Sep 15, 2021 | 107.50 | 108.68 | 107.35 | 108.40 | 168,569 | +0.94(+0.88%) |
Sep 14, 2021 | 108.79 | 108.79 | 107.29 | 107.46 | 72,284 | -1.05(-0.97%) |
Sep 13, 2021 | 109.38 | 109.38 | 107.94 | 108.50 | 80,658 | -0.08(-0.07%) |
Sep 10, 2021 | 109.50 | 109.64 | 108.54 | 108.58 | 82,463 | -0.51(-0.47%) |
Sep 09, 2021 | 109.71 | 110.09 | 109.05 | 109.10 | 25,047 | -0.51(-0.47%) |
Sep 08, 2021 | 109.53 | 109.81 | 109.08 | 109.61 | 44,080 | -0.06(-0.05%) |
Sep 07, 2021 | 111.03 | 111.03 | 109.67 | 109.67 | 139,488 | -1.56(-1.40%) |
Sep 03, 2021 | 111.30 | 111.67 | 111.12 | 111.23 | 46,174 | -0.30(-0.27%) |
Sep 02, 2021 | 111.06 | 111.67 | 111.06 | 111.53 | 399,114 | +0.70(+0.63%) |
Sep 01, 2021 | 111.32 | 111.53 | 110.48 | 110.83 | 432,140 | -0.30(-0.27%) |
Aug 31, 2021 | 111.68 | 111.88 | 110.96 | 111.13 | 32,904 | -0.36(-0.32%) |
Aug 30, 2021 | 111.34 | 111.81 | 111.15 | 111.49 | 55,676 | +0.30(+0.27%) |
Aug 27, 2021 | 110.48 | 111.32 | 110.48 | 111.19 | 36,415 | +1.00(+0.91%) |
Aug 26, 2021 | 110.71 | 110.71 | 110.11 | 110.19 | 73,520 | -0.60(-0.54%) |
Aug 25, 2021 | 110.29 | 111.09 | 110.16 | 110.79 | 32,580 | +0.46(+0.41%) |
Aug 24, 2021 | 110.00 | 110.58 | 110.00 | 110.34 | 34,618 | +0.43(+0.39%) |
Aug 23, 2021 | 109.44 | 110.15 | 109.44 | 109.91 | 76,219 | +0.85(+0.78%) |
Aug 20, 2021 | 108.73 | 109.22 | 108.58 | 109.06 | 48,567 | +0.67(+0.62%) |
Aug 19, 2021 | 108.25 | 108.87 | 107.94 | 108.39 | 64,988 | -0.55(-0.51%) |
Aug 18, 2021 | 109.86 | 110.13 | 108.84 | 108.94 | 56,829 | -1.04(-0.94%) |
Aug 17, 2021 | 110.55 | 110.55 | 109.20 | 109.98 | 37,699 | -1.07(-0.96%) |
Aug 16, 2021 | 110.32 | 111.06 | 109.92 | 111.05 | 77,978 | +0.35(+0.32%) |
Aug 13, 2021 | 111.14 | 111.14 | 110.59 | 110.70 | 51,185 | -0.13(-0.11%) |
Aug 12, 2021 | 111.21 | 111.21 | 110.59 | 110.82 | 33,424 | -0.24(-0.22%) |
Aug 11, 2021 | 110.25 | 111.06 | 110.16 | 111.06 | 89,014 | +1.17(+1.07%) |
Aug 10, 2021 | 109.54 | 110.13 | 109.34 | 109.89 | 42,833 | +0.66(+0.60%) |
Aug 09, 2021 | 109.18 | 109.49 | 108.92 | 109.23 | 84,703 | -0.28(-0.26%) |
Aug 06, 2021 | 109.32 | 109.67 | 109.32 | 109.51 | 74,523 | +0.48(+0.44%) |
Aug 05, 2021 | 108.68 | 109.34 | 108.67 | 109.04 | 110,431 | +0.65(+0.60%) |
Aug 04, 2021 | 108.92 | 109.23 | 108.28 | 108.39 | 187,966 | -1.10(-1.00%) |
Aug 03, 2021 | 108.46 | 109.48 | 107.87 | 109.48 | 156,662 | +0.98(+0.90%) |