Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.51 | 103.45 | 100.51 | 103.29 | 50,213 | +2.35(+2.32%) |
Oct 28, 2021 | 98.59 | 101.64 | 96.88 | 100.94 | 129,367 | +3.08(+3.15%) |
Oct 27, 2021 | 98.67 | 98.71 | 96.94 | 97.86 | 44,785 | -1.10(-1.11%) |
Oct 26, 2021 | 100.38 | 98.96 | 49,167 | -0.77(-0.77%) | ||
Oct 25, 2021 | 101.56 | 101.56 | 99.27 | 99.72 | 29,732 | -1.87(-1.84%) |
Oct 22, 2021 | 102.58 | 102.92 | 101.20 | 101.59 | 33,672 | -1.35(-1.31%) |
Oct 21, 2021 | 103.25 | 104.59 | 102.05 | 102.94 | 47,116 | +0.10(+0.10%) |
Oct 20, 2021 | 102.36 | 103.62 | 102.04 | 102.84 | 37,238 | +0.85(+0.84%) |
Oct 19, 2021 | 101.53 | 103.63 | 101.28 | 101.98 | 32,695 | +1.61(+1.60%) |
Oct 18, 2021 | 99.59 | 100.50 | 98.82 | 100.38 | 44,588 | +0.27(+0.27%) |
Oct 15, 2021 | 102.08 | 102.44 | 100.10 | 100.11 | 42,466 | -0.54(-0.53%) |
Oct 14, 2021 | 101.81 | 102.70 | 100.29 | 100.64 | 53,663 | +0.06(+0.06%) |
Oct 13, 2021 | 101.76 | 101.76 | 100.30 | 100.59 | 23,737 | -0.70(-0.69%) |
Oct 12, 2021 | 101.53 | 102.03 | 99.61 | 101.29 | 42,316 | +0.42(+0.42%) |
Oct 11, 2021 | 103.37 | 103.42 | 100.86 | 100.86 | 41,095 | -2.32(-2.25%) |
Oct 08, 2021 | 105.10 | 105.55 | 102.66 | 103.18 | 22,651 | -1.54(-1.47%) |
Oct 07, 2021 | 105.19 | 106.75 | 103.91 | 104.72 | 53,454 | +0.81(+0.78%) |
Oct 06, 2021 | 104.43 | 104.48 | 101.83 | 103.91 | 41,282 | -1.29(-1.23%) |
Oct 05, 2021 | 107.50 | 108.15 | 104.61 | 105.20 | 63,467 | -1.59(-1.49%) |
Oct 04, 2021 | 106.52 | 108.39 | 104.40 | 106.79 | 69,513 | -0.03(-0.03%) |
Oct 01, 2021 | 106.57 | 108.67 | 104.88 | 106.82 | 81,900 | +0.91(+0.86%) |
Sep 30, 2021 | 109.95 | 111.47 | 105.81 | 105.91 | 74,649 | -3.13(-2.87%) |
Sep 29, 2021 | 110.94 | 111.30 | 107.99 | 109.04 | 47,860 | -1.72(-1.56%) |
Sep 28, 2021 | 114.46 | 114.46 | 110.41 | 110.77 | 70,622 | -3.50(-3.07%) |
Sep 27, 2021 | 111.52 | 115.12 | 111.52 | 114.27 | 58,859 | +3.28(+2.96%) |
Sep 24, 2021 | 107.88 | 111.59 | 107.64 | 110.99 | 66,624 | +2.30(+2.11%) |
Sep 23, 2021 | 107.32 | 109.25 | 107.32 | 108.69 | 41,168 | +1.22(+1.13%) |
Sep 22, 2021 | 107.80 | 108.72 | 105.52 | 107.47 | 35,679 | +0.73(+0.68%) |
Sep 21, 2021 | 107.08 | 107.53 | 106.28 | 106.74 | 52,735 | +0.48(+0.45%) |
Sep 20, 2021 | 108.88 | 108.88 | 105.00 | 106.27 | 74,587 | -4.39(-3.96%) |
Sep 17, 2021 | 108.87 | 110.59 | 107.77 | 110.65 | 167,046 | +2.59(+2.39%) |
Sep 16, 2021 | 107.55 | 108.89 | 106.30 | 108.06 | 45,038 | -0.18(-0.17%) |
Sep 15, 2021 | 106.89 | 108.67 | 105.23 | 108.25 | 46,362 | +0.88(+0.82%) |
Sep 14, 2021 | 109.03 | 109.39 | 106.54 | 107.37 | 41,423 | -0.94(-0.87%) |
Sep 13, 2021 | 108.98 | 109.84 | 106.76 | 108.31 | 36,025 | -0.58(-0.54%) |
Sep 10, 2021 | 110.04 | 110.04 | 105.79 | 108.89 | 46,397 | +0.04(+0.03%) |
Sep 09, 2021 | 110.78 | 111.81 | 108.73 | 108.85 | 33,927 | -1.58(-1.43%) |
Sep 08, 2021 | 110.08 | 111.72 | 108.83 | 110.43 | 94,569 | -0.50(-0.45%) |
Sep 07, 2021 | 111.42 | 112.57 | 109.83 | 110.93 | 35,785 | -0.82(-0.74%) |
Sep 03, 2021 | 113.11 | 113.11 | 111.48 | 111.75 | 28,737 | -1.36(-1.20%) |
Sep 02, 2021 | 114.05 | 114.05 | 111.48 | 113.11 | 43,070 | +0.20(+0.18%) |
Sep 01, 2021 | 112.88 | 113.40 | 110.87 | 112.91 | 40,149 | +0.49(+0.43%) |
Aug 31, 2021 | 113.06 | 113.13 | 111.20 | 112.42 | 63,200 | +0.28(+0.25%) |
Aug 30, 2021 | 112.80 | 112.80 | 110.31 | 112.14 | 54,973 | +0.09(+0.08%) |
Aug 27, 2021 | 108.08 | 112.59 | 108.08 | 112.06 | 61,842 | +4.42(+4.11%) |
Aug 26, 2021 | 106.83 | 108.93 | 106.38 | 107.64 | 56,205 | +0.05(+0.04%) |
Aug 25, 2021 | 107.38 | 109.11 | 107.05 | 107.59 | 55,099 | +0.25(+0.23%) |
Aug 24, 2021 | 106.23 | 108.45 | 106.23 | 107.34 | 83,204 | +1.02(+0.95%) |
Aug 23, 2021 | 105.58 | 107.53 | 105.58 | 106.32 | 46,008 | +1.27(+1.21%) |
Aug 20, 2021 | 103.28 | 105.58 | 102.52 | 105.05 | 46,415 | +1.93(+1.87%) |
Aug 19, 2021 | 103.11 | 104.48 | 100.56 | 103.12 | 65,935 | -0.93(-0.89%) |
Aug 18, 2021 | 105.93 | 107.40 | 104.03 | 104.05 | 34,427 | -2.32(-2.18%) |
Aug 17, 2021 | 105.88 | 107.61 | 105.88 | 106.37 | 97,874 | -0.75(-0.70%) |
Aug 16, 2021 | 106.51 | 108.17 | 106.06 | 107.13 | 29,222 | +0.47(+0.44%) |
Aug 13, 2021 | 107.15 | 107.15 | 106.30 | 106.66 | 20,395 | -0.87(-0.81%) |
Aug 12, 2021 | 108.82 | 110.45 | 107.18 | 107.53 | 39,167 | +0.02(+0.02%) |
Aug 11, 2021 | 107.11 | 107.91 | 105.15 | 107.51 | 29,980 | +0.97(+0.91%) |
Aug 10, 2021 | 109.04 | 109.28 | 106.30 | 106.53 | 42,464 | -1.89(-1.74%) |
Aug 09, 2021 | 108.91 | 109.87 | 105.96 | 108.42 | 43,693 | -0.14(-0.13%) |
Aug 06, 2021 | 115.28 | 117.74 | 107.33 | 108.57 | 104,736 | -4.46(-3.94%) |
Aug 05, 2021 | 115.89 | 117.38 | 110.55 | 113.02 | 107,090 | +0.42(+0.37%) |
Aug 04, 2021 | 113.41 | 114.29 | 112.38 | 112.60 | 70,541 | -1.09(-0.96%) |
Aug 03, 2021 | 113.27 | 114.60 | 111.33 | 113.69 | 63,451 | +0.51(+0.45%) |