Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.14 | 108.65 | 107.93 | 108.15 | 22,481 | -0.17(-0.15%) |
Oct 28, 2021 | 107.93 | 108.36 | 107.78 | 108.32 | 36,536 | +0.74(+0.69%) |
Oct 27, 2021 | 110.03 | 110.03 | 107.54 | 107.58 | 50,701 | -2.46(-2.24%) |
Oct 26, 2021 | 111.05 | 110.04 | 110.04 | 38,310 | -0.66(-0.60%) | |
Oct 25, 2021 | 110.51 | 111.10 | 110.30 | 110.70 | 34,816 | +0.47(+0.42%) |
Oct 22, 2021 | 110.11 | 110.64 | 109.91 | 110.23 | 27,002 | +0.35(+0.32%) |
Oct 21, 2021 | 109.90 | 110.06 | 109.20 | 109.88 | 28,566 | -0.17(-0.16%) |
Oct 20, 2021 | 109.86 | 110.33 | 109.86 | 110.06 | 45,729 | +0.02(+0.02%) |
Oct 19, 2021 | 109.85 | 110.04 | 109.34 | 110.04 | 85,878 | +0.78(+0.71%) |
Oct 18, 2021 | 108.61 | 109.29 | 108.07 | 109.26 | 70,185 | +0.32(+0.29%) |
Oct 15, 2021 | 108.40 | 109.26 | 108.36 | 108.94 | 53,009 | +1.34(+1.25%) |
Oct 14, 2021 | 106.38 | 107.64 | 106.38 | 107.60 | 32,650 | +2.13(+2.02%) |
Oct 13, 2021 | 105.79 | 105.79 | 104.64 | 105.47 | 44,397 | +0.09(+0.08%) |
Oct 12, 2021 | 105.66 | 106.07 | 105.19 | 105.38 | 48,180 | -0.14(-0.14%) |
Oct 11, 2021 | 106.49 | 107.06 | 105.53 | 105.53 | 24,409 | -1.23(-1.15%) |
Oct 08, 2021 | 107.48 | 107.48 | 106.64 | 106.75 | 40,603 | -0.37(-0.35%) |
Oct 07, 2021 | 106.93 | 107.89 | 106.93 | 107.12 | 32,001 | +0.96(+0.91%) |
Oct 06, 2021 | 104.73 | 106.22 | 104.28 | 106.16 | 35,038 | +0.52(+0.49%) |
Oct 05, 2021 | 104.73 | 106.25 | 104.51 | 105.64 | 51,593 | +1.10(+1.05%) |
Oct 04, 2021 | 105.78 | 105.99 | 103.90 | 104.54 | 78,863 | -1.41(-1.33%) |
Oct 01, 2021 | 104.63 | 106.36 | 103.96 | 105.95 | 103,035 | +1.77(+1.70%) |
Sep 30, 2021 | 106.26 | 106.43 | 104.28 | 104.19 | 61,700 | -1.73(-1.63%) |
Sep 29, 2021 | 106.37 | 106.51 | 105.85 | 105.92 | 61,035 | -0.01(-0.01%) |
Sep 28, 2021 | 107.11 | 107.29 | 105.74 | 105.92 | 75,215 | -1.90(-1.76%) |
Sep 27, 2021 | 107.99 | 108.61 | 107.78 | 107.82 | 30,637 | -0.09(-0.08%) |
Sep 24, 2021 | 107.51 | 108.07 | 107.36 | 107.91 | 39,677 | +0.08(+0.07%) |
Sep 23, 2021 | 106.36 | 108.20 | 106.36 | 107.83 | 63,303 | +1.91(+1.80%) |
Sep 22, 2021 | 105.24 | 106.39 | 105.23 | 105.92 | 94,824 | +1.18(+1.13%) |
Sep 21, 2021 | 105.86 | 105.86 | 104.38 | 104.74 | 257,933 | -0.58(-0.55%) |
Sep 20, 2021 | 104.82 | 105.35 | 104.04 | 105.32 | 105,645 | -1.32(-1.24%) |
Sep 17, 2021 | 107.90 | 107.90 | 106.48 | 106.64 | 51,365 | -1.23(-1.14%) |
Sep 16, 2021 | 108.33 | 108.47 | 107.72 | 107.87 | 33,117 | -0.53(-0.49%) |
Sep 15, 2021 | 107.50 | 108.69 | 107.36 | 108.40 | 168,560 | +0.94(+0.88%) |
Sep 14, 2021 | 108.79 | 108.79 | 107.30 | 107.46 | 72,280 | -1.05(-0.97%) |
Sep 13, 2021 | 109.38 | 109.38 | 107.94 | 108.51 | 80,654 | -0.08(-0.07%) |
Sep 10, 2021 | 109.51 | 109.64 | 108.55 | 108.59 | 82,459 | -0.51(-0.47%) |
Sep 09, 2021 | 109.71 | 110.10 | 109.06 | 109.10 | 25,045 | -0.51(-0.47%) |
Sep 08, 2021 | 109.54 | 109.82 | 109.08 | 109.62 | 44,077 | -0.06(-0.05%) |
Sep 07, 2021 | 111.03 | 111.03 | 109.67 | 109.67 | 139,480 | -1.56(-1.40%) |
Sep 03, 2021 | 111.30 | 111.67 | 111.13 | 111.24 | 46,171 | -0.30(-0.27%) |
Sep 02, 2021 | 111.07 | 111.67 | 111.07 | 111.54 | 399,092 | +0.70(+0.63%) |
Sep 01, 2021 | 111.32 | 111.54 | 110.49 | 110.84 | 432,116 | -0.30(-0.27%) |
Aug 31, 2021 | 111.68 | 111.89 | 110.97 | 111.14 | 32,902 | -0.36(-0.32%) |
Aug 30, 2021 | 111.34 | 111.82 | 111.16 | 111.50 | 55,673 | +0.30(+0.27%) |
Aug 27, 2021 | 110.49 | 111.32 | 110.49 | 111.20 | 36,413 | +1.00(+0.91%) |
Aug 26, 2021 | 110.71 | 110.72 | 110.12 | 110.20 | 73,516 | -0.60(-0.54%) |
Aug 25, 2021 | 110.30 | 111.10 | 110.17 | 110.80 | 32,578 | +0.46(+0.41%) |
Aug 24, 2021 | 110.00 | 110.59 | 110.00 | 110.34 | 34,616 | +0.43(+0.39%) |
Aug 23, 2021 | 109.45 | 110.16 | 109.45 | 109.92 | 76,215 | +0.85(+0.78%) |
Aug 20, 2021 | 108.73 | 109.23 | 108.59 | 109.06 | 48,565 | +0.67(+0.62%) |
Aug 19, 2021 | 108.26 | 108.88 | 107.95 | 108.39 | 64,984 | -0.55(-0.51%) |
Aug 18, 2021 | 109.87 | 110.14 | 108.85 | 108.95 | 56,826 | -1.04(-0.94%) |
Aug 17, 2021 | 110.56 | 110.56 | 109.21 | 109.98 | 37,697 | -1.07(-0.96%) |
Aug 16, 2021 | 110.33 | 111.07 | 109.92 | 111.05 | 77,973 | +0.35(+0.32%) |
Aug 13, 2021 | 111.15 | 111.15 | 110.60 | 110.70 | 51,182 | -0.13(-0.11%) |
Aug 12, 2021 | 111.22 | 111.22 | 110.60 | 110.83 | 33,422 | -0.24(-0.22%) |
Aug 11, 2021 | 110.26 | 111.07 | 110.17 | 111.07 | 89,009 | +1.17(+1.07%) |
Aug 10, 2021 | 109.55 | 110.14 | 109.34 | 109.90 | 42,831 | +0.66(+0.60%) |
Aug 09, 2021 | 109.19 | 109.50 | 108.93 | 109.24 | 84,699 | -0.28(-0.26%) |
Aug 06, 2021 | 109.33 | 109.67 | 109.33 | 109.52 | 74,519 | +0.48(+0.44%) |
Aug 05, 2021 | 108.69 | 109.34 | 108.67 | 109.04 | 110,425 | +0.65(+0.60%) |
Aug 04, 2021 | 108.92 | 109.23 | 108.29 | 108.39 | 187,955 | -1.10(-1.00%) |
Aug 03, 2021 | 108.46 | 109.49 | 107.88 | 109.49 | 156,653 | +0.98(+0.90%) |