Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.52 | 103.46 | 100.52 | 103.30 | 50,208 | +2.35(+2.32%) |
Oct 28, 2021 | 98.60 | 101.65 | 96.89 | 100.95 | 129,353 | +3.08(+3.15%) |
Oct 27, 2021 | 98.68 | 98.72 | 96.95 | 97.87 | 44,780 | -1.10(-1.11%) |
Oct 26, 2021 | 100.39 | 98.97 | 49,162 | -0.77(-0.77%) | ||
Oct 25, 2021 | 101.57 | 101.57 | 99.28 | 99.74 | 29,729 | -1.87(-1.84%) |
Oct 22, 2021 | 102.59 | 102.93 | 101.21 | 101.60 | 33,669 | -1.35(-1.31%) |
Oct 21, 2021 | 103.26 | 104.61 | 102.06 | 102.95 | 47,111 | +0.11(+0.10%) |
Oct 20, 2021 | 102.37 | 103.63 | 102.05 | 102.85 | 37,234 | +0.85(+0.84%) |
Oct 19, 2021 | 101.54 | 103.64 | 101.29 | 102.00 | 32,691 | +1.61(+1.60%) |
Oct 18, 2021 | 99.60 | 100.51 | 98.84 | 100.39 | 44,583 | +0.27(+0.27%) |
Oct 15, 2021 | 102.09 | 102.45 | 100.11 | 100.12 | 42,461 | -0.54(-0.53%) |
Oct 14, 2021 | 101.82 | 102.71 | 100.30 | 100.66 | 53,657 | +0.06(+0.06%) |
Oct 13, 2021 | 101.78 | 101.78 | 100.31 | 100.60 | 23,734 | -0.70(-0.69%) |
Oct 12, 2021 | 101.54 | 102.04 | 99.62 | 101.30 | 42,311 | +0.42(+0.42%) |
Oct 11, 2021 | 103.38 | 103.43 | 100.87 | 100.88 | 41,090 | -2.32(-2.25%) |
Oct 08, 2021 | 105.11 | 105.56 | 102.67 | 103.19 | 22,648 | -1.54(-1.47%) |
Oct 07, 2021 | 105.20 | 106.76 | 103.92 | 104.73 | 53,448 | +0.81(+0.78%) |
Oct 06, 2021 | 104.44 | 104.50 | 101.84 | 103.92 | 41,277 | -1.29(-1.23%) |
Oct 05, 2021 | 107.51 | 108.16 | 104.62 | 105.21 | 63,461 | -1.59(-1.49%) |
Oct 04, 2021 | 106.53 | 108.40 | 104.41 | 106.80 | 69,505 | -0.03(-0.03%) |
Oct 01, 2021 | 106.58 | 108.68 | 104.89 | 106.83 | 81,891 | +0.91(+0.86%) |
Sep 30, 2021 | 109.96 | 111.48 | 105.82 | 105.92 | 74,641 | -3.13(-2.87%) |
Sep 29, 2021 | 110.95 | 111.31 | 108.00 | 109.05 | 47,854 | -1.72(-1.56%) |
Sep 28, 2021 | 114.47 | 114.47 | 110.42 | 110.78 | 70,614 | -3.50(-3.07%) |
Sep 27, 2021 | 111.53 | 115.14 | 111.53 | 114.28 | 58,853 | +3.28(+2.96%) |
Sep 24, 2021 | 107.89 | 111.60 | 107.65 | 111.00 | 66,617 | +2.30(+2.11%) |
Sep 23, 2021 | 107.33 | 109.27 | 107.33 | 108.70 | 41,163 | +1.22(+1.13%) |
Sep 22, 2021 | 107.81 | 108.73 | 105.53 | 107.48 | 35,675 | +0.73(+0.68%) |
Sep 21, 2021 | 107.09 | 107.54 | 106.30 | 106.75 | 52,730 | +0.48(+0.45%) |
Sep 20, 2021 | 108.89 | 108.89 | 105.01 | 106.28 | 74,579 | -4.39(-3.96%) |
Sep 17, 2021 | 108.88 | 110.61 | 107.78 | 110.66 | 167,028 | +2.59(+2.39%) |
Sep 16, 2021 | 107.56 | 108.90 | 106.31 | 108.08 | 45,033 | -0.18(-0.17%) |
Sep 15, 2021 | 106.90 | 108.68 | 105.24 | 108.26 | 46,357 | +0.88(+0.82%) |
Sep 14, 2021 | 109.04 | 109.40 | 106.55 | 107.38 | 41,418 | -0.94(-0.87%) |
Sep 13, 2021 | 109.00 | 109.85 | 106.78 | 108.32 | 36,021 | -0.58(-0.54%) |
Sep 10, 2021 | 110.05 | 110.05 | 105.80 | 108.90 | 46,392 | +0.04(+0.04%) |
Sep 09, 2021 | 110.79 | 111.82 | 108.74 | 108.86 | 33,923 | -1.58(-1.43%) |
Sep 08, 2021 | 110.09 | 111.74 | 108.84 | 110.44 | 94,559 | -0.50(-0.45%) |
Sep 07, 2021 | 111.43 | 112.58 | 109.84 | 110.94 | 35,781 | -0.82(-0.74%) |
Sep 03, 2021 | 113.12 | 113.12 | 111.50 | 111.76 | 28,734 | -1.36(-1.20%) |
Sep 02, 2021 | 114.06 | 114.06 | 111.50 | 113.12 | 43,065 | +0.20(+0.18%) |
Sep 01, 2021 | 112.89 | 113.41 | 110.88 | 112.92 | 40,144 | +0.49(+0.43%) |
Aug 31, 2021 | 113.07 | 113.14 | 111.21 | 112.44 | 63,193 | +0.28(+0.25%) |
Aug 30, 2021 | 112.81 | 112.81 | 110.32 | 112.16 | 54,967 | +0.09(+0.08%) |
Aug 27, 2021 | 108.09 | 112.60 | 108.09 | 112.07 | 61,836 | +4.42(+4.11%) |
Aug 26, 2021 | 106.84 | 108.94 | 106.39 | 107.65 | 56,199 | +0.05(+0.04%) |
Aug 25, 2021 | 107.39 | 109.12 | 107.06 | 107.60 | 55,093 | +0.25(+0.23%) |
Aug 24, 2021 | 106.24 | 108.46 | 106.24 | 107.35 | 83,195 | +1.02(+0.95%) |
Aug 23, 2021 | 105.60 | 107.54 | 105.60 | 106.33 | 46,003 | +1.27(+1.21%) |
Aug 20, 2021 | 103.29 | 105.59 | 102.53 | 105.06 | 46,410 | +1.92(+1.87%) |
Aug 19, 2021 | 103.12 | 104.50 | 100.57 | 103.14 | 65,928 | -0.93(-0.89%) |
Aug 18, 2021 | 105.94 | 107.41 | 104.05 | 104.06 | 34,423 | -2.32(-2.18%) |
Aug 17, 2021 | 105.89 | 107.62 | 105.89 | 106.38 | 97,863 | -0.75(-0.70%) |
Aug 16, 2021 | 106.52 | 108.18 | 106.07 | 107.14 | 29,219 | +0.47(+0.44%) |
Aug 13, 2021 | 107.17 | 107.17 | 106.31 | 106.67 | 20,393 | -0.87(-0.81%) |
Aug 12, 2021 | 108.84 | 110.46 | 107.19 | 107.54 | 39,163 | +0.02(+0.02%) |
Aug 11, 2021 | 107.12 | 107.92 | 105.16 | 107.52 | 29,976 | +0.97(+0.91%) |
Aug 10, 2021 | 109.06 | 109.29 | 106.31 | 106.55 | 42,459 | -1.89(-1.74%) |
Aug 09, 2021 | 108.92 | 109.88 | 105.97 | 108.44 | 43,688 | -0.14(-0.13%) |
Aug 06, 2021 | 115.30 | 117.75 | 107.34 | 108.58 | 104,724 | -4.46(-3.94%) |
Aug 05, 2021 | 115.90 | 117.39 | 110.56 | 113.03 | 107,079 | +0.42(+0.37%) |
Aug 04, 2021 | 113.43 | 114.31 | 112.40 | 112.61 | 70,533 | -1.09(-0.96%) |
Aug 03, 2021 | 113.28 | 114.61 | 111.34 | 113.70 | 63,445 | +0.51(+0.45%) |