Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.39 | 110.24 | 107.96 | 108.81 | 554,211 | -0.31(-0.28%) |
Oct 28, 2021 | 109.11 | 110.45 | 108.53 | 109.12 | 566,302 | +0.52(+0.48%) |
Oct 27, 2021 | 110.75 | 110.94 | 108.58 | 108.61 | 543,639 | -2.62(-2.35%) |
Oct 26, 2021 | 112.59 | 111.14 | 111.22 | 574,108 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.92 | 113.07 | 111.21 | 111.68 | 560,842 | +0.25(+0.22%) |
Oct 22, 2021 | 111.67 | 112.57 | 109.90 | 111.43 | 629,822 | -0.75(-0.67%) |
Oct 21, 2021 | 111.05 | 114.24 | 110.62 | 112.18 | 800,524 | +1.56(+1.41%) |
Oct 20, 2021 | 108.85 | 112.96 | 108.85 | 110.62 | 591,640 | +0.79(+0.72%) |
Oct 19, 2021 | 109.76 | 109.76 | 108.08 | 109.83 | 897,746 | +0.85(+0.78%) |
Oct 18, 2021 | 108.41 | 109.21 | 107.00 | 108.98 | 544,550 | -0.51(-0.46%) |
Oct 15, 2021 | 110.68 | 111.86 | 109.17 | 109.49 | 807,985 | -0.30(-0.27%) |
Oct 14, 2021 | 108.66 | 110.78 | 107.94 | 109.79 | 802,860 | +2.74(+2.56%) |
Oct 13, 2021 | 106.67 | 107.84 | 105.30 | 107.05 | 481,138 | +0.80(+0.75%) |
Oct 12, 2021 | 103.56 | 106.97 | 103.56 | 106.26 | 656,058 | +2.60(+2.51%) |
Oct 11, 2021 | 104.09 | 106.12 | 103.63 | 103.66 | 748,908 | -0.60(-0.57%) |
Oct 08, 2021 | 105.92 | 106.50 | 103.44 | 104.26 | 765,696 | -2.24(-2.10%) |
Oct 07, 2021 | 106.61 | 109.09 | 105.63 | 106.50 | 803,694 | +2.63(+2.53%) |
Oct 06, 2021 | 105.12 | 106.95 | 102.28 | 103.87 | 1,162,816 | -4.03(-3.74%) |
Oct 05, 2021 | 108.46 | 111.47 | 107.74 | 107.90 | 1,385,453 | +0.95(+0.88%) |
Oct 04, 2021 | 106.23 | 110.60 | 106.14 | 106.95 | 1,130,866 | +1.27(+1.21%) |
Oct 01, 2021 | 104.18 | 105.89 | 102.12 | 105.68 | 1,250,572 | +3.37(+3.30%) |
Sep 30, 2021 | 108.31 | 108.69 | 102.10 | 102.31 | 1,682,466 | -6.56(-6.02%) |
Sep 29, 2021 | 112.43 | 112.43 | 107.80 | 108.86 | 724,895 | -2.57(-2.30%) |
Sep 28, 2021 | 112.83 | 113.96 | 111.23 | 111.43 | 1,048,885 | -1.41(-1.25%) |
Sep 27, 2021 | 110.60 | 114.65 | 110.60 | 112.84 | 921,113 | +2.89(+2.62%) |
Sep 24, 2021 | 109.48 | 111.12 | 108.31 | 109.96 | 799,665 | -1.21(-1.09%) |
Sep 23, 2021 | 108.85 | 113.18 | 108.48 | 111.17 | 903,767 | +4.12(+3.85%) |
Sep 22, 2021 | 106.64 | 108.91 | 106.14 | 107.05 | 695,448 | +2.06(+1.96%) |
Sep 21, 2021 | 107.66 | 108.22 | 104.30 | 104.99 | 749,156 | -0.93(-0.87%) |
Sep 20, 2021 | 106.24 | 107.24 | 103.83 | 105.92 | 945,043 | -3.54(-3.24%) |
Sep 17, 2021 | 108.87 | 111.15 | 108.26 | 109.46 | 1,104,092 | -0.21(-0.19%) |
Sep 16, 2021 | 109.48 | 111.47 | 109.48 | 109.67 | 818,705 | +0.22(+0.20%) |
Sep 15, 2021 | 108.13 | 109.69 | 106.67 | 109.45 | 603,702 | +0.88(+0.81%) |
Sep 14, 2021 | 111.16 | 111.16 | 106.81 | 108.58 | 788,503 | -2.14(-1.93%) |
Sep 13, 2021 | 109.98 | 111.81 | 108.52 | 110.72 | 848,362 | +2.10(+1.93%) |
Sep 10, 2021 | 111.83 | 113.44 | 108.58 | 108.61 | 892,333 | -1.64(-1.49%) |
Sep 09, 2021 | 108.19 | 111.07 | 107.41 | 110.26 | 910,050 | +2.20(+2.04%) |
Sep 08, 2021 | 111.09 | 111.64 | 106.71 | 108.06 | 1,727,934 | -4.11(-3.67%) |
Sep 07, 2021 | 114.37 | 114.51 | 111.20 | 112.17 | 961,563 | -2.47(-2.15%) |
Sep 03, 2021 | 118.73 | 119.55 | 113.83 | 114.64 | 1,163,880 | -4.54(-3.81%) |
Sep 02, 2021 | 120.80 | 121.36 | 117.81 | 119.17 | 2,008,680 | -0.84(-0.70%) |
Sep 01, 2021 | 118.28 | 120.99 | 116.91 | 120.01 | 3,730,602 | +15.71(+15.07%) |
Aug 31, 2021 | 105.56 | 106.74 | 103.11 | 104.30 | 1,347,851 | -1.90(-1.79%) |
Aug 30, 2021 | 109.05 | 109.23 | 106.03 | 106.20 | 1,052,546 | -2.16(-1.99%) |
Aug 27, 2021 | 105.39 | 109.09 | 105.10 | 108.36 | 912,037 | +3.08(+2.92%) |
Aug 26, 2021 | 110.58 | 110.58 | 103.90 | 105.28 | 1,096,382 | -4.65(-4.23%) |
Aug 25, 2021 | 109.94 | 110.78 | 107.34 | 109.93 | 1,721,233 | -0.17(-0.15%) |
Aug 24, 2021 | 107.04 | 111.76 | 107.04 | 110.10 | 1,577,406 | +3.48(+3.27%) |
Aug 23, 2021 | 106.15 | 108.43 | 103.82 | 106.61 | 1,745,953 | +2.56(+2.46%) |
Aug 20, 2021 | 105.33 | 106.44 | 101.87 | 104.06 | 1,935,600 | -0.84(-0.80%) |
Aug 19, 2021 | 102.49 | 106.59 | 102.47 | 104.89 | 961,999 | -0.74(-0.70%) |
Aug 18, 2021 | 105.29 | 107.95 | 104.11 | 105.63 | 913,092 | -0.57(-0.53%) |
Aug 17, 2021 | 109.96 | 110.32 | 104.92 | 106.20 | 972,641 | -6.07(-5.41%) |
Aug 16, 2021 | 114.36 | 114.59 | 112.09 | 112.27 | 661,058 | -3.80(-3.28%) |
Aug 13, 2021 | 113.35 | 116.14 | 112.65 | 116.07 | 680,312 | +2.34(+2.06%) |
Aug 12, 2021 | 113.70 | 114.22 | 112.05 | 113.73 | 454,604 | +0.42(+0.37%) |
Aug 11, 2021 | 110.40 | 113.83 | 109.47 | 113.31 | 629,217 | +2.86(+2.59%) |
Aug 10, 2021 | 107.09 | 112.30 | 107.01 | 110.46 | 646,331 | +2.91(+2.70%) |
Aug 09, 2021 | 108.60 | 109.09 | 107.09 | 107.55 | 553,498 | -2.17(-1.98%) |
Aug 06, 2021 | 110.29 | 111.32 | 109.21 | 109.72 | 576,754 | +1.30(+1.20%) |
Aug 05, 2021 | 105.92 | 108.46 | 105.45 | 108.42 | 630,925 | +3.13(+2.98%) |
Aug 04, 2021 | 107.33 | 109.04 | 105.15 | 105.28 | 744,155 | -3.56(-3.27%) |
Aug 03, 2021 | 105.52 | 110.13 | 103.68 | 108.84 | 1,224,345 | +5.05(+4.86%) |