Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.56 | 110.47 | 107.65 | 110.41 | 692,581 | +2.63(+2.44%) |
Oct 28, 2021 | 106.99 | 108.23 | 106.05 | 107.78 | 193,264 | +0.26(+0.24%) |
Oct 27, 2021 | 110.25 | 110.54 | 107.51 | 107.51 | 525,121 | -2.52(-2.29%) |
Oct 26, 2021 | 111.96 | 110.04 | 175,514 | -0.53(-0.48%) | ||
Oct 25, 2021 | 106.68 | 110.94 | 106.68 | 110.57 | 273,927 | +4.67(+4.41%) |
Oct 22, 2021 | 107.20 | 107.33 | 105.08 | 105.90 | 124,873 | -1.84(-1.71%) |
Oct 21, 2021 | 108.72 | 108.85 | 107.31 | 107.74 | 164,100 | -1.03(-0.95%) |
Oct 20, 2021 | 108.65 | 109.02 | 107.51 | 108.77 | 160,516 | +1.10(+1.02%) |
Oct 19, 2021 | 107.28 | 107.80 | 106.58 | 107.66 | 199,295 | +0.96(+0.90%) |
Oct 18, 2021 | 106.61 | 107.73 | 106.06 | 106.70 | 183,126 | +0.89(+0.84%) |
Oct 15, 2021 | 105.30 | 106.42 | 104.66 | 105.81 | 200,918 | +1.73(+1.66%) |
Oct 14, 2021 | 103.71 | 104.64 | 103.71 | 104.08 | 175,347 | +1.99(+1.95%) |
Oct 13, 2021 | 99.95 | 102.30 | 99.52 | 102.09 | 153,793 | +2.90(+2.92%) |
Oct 12, 2021 | 97.53 | 99.52 | 97.45 | 99.20 | 157,043 | +0.72(+0.73%) |
Oct 11, 2021 | 97.44 | 99.57 | 97.44 | 98.48 | 126,772 | +2.51(+2.62%) |
Oct 08, 2021 | 97.17 | 97.17 | 95.81 | 95.97 | 100,257 | -1.57(-1.61%) |
Oct 07, 2021 | 96.35 | 98.10 | 96.35 | 97.53 | 164,728 | +3.63(+3.86%) |
Oct 06, 2021 | 93.62 | 94.10 | 92.24 | 93.91 | 177,857 | -1.07(-1.13%) |
Oct 05, 2021 | 93.51 | 95.82 | 93.51 | 94.98 | 192,162 | +3.13(+3.41%) |
Oct 04, 2021 | 96.14 | 96.14 | 91.66 | 91.85 | 363,549 | -4.45(-4.62%) |
Oct 01, 2021 | 96.97 | 97.86 | 94.44 | 96.30 | 98,996 | -0.14(-0.15%) |
Sep 30, 2021 | 96.41 | 98.10 | 95.97 | 96.44 | 236,572 | +2.18(+2.31%) |
Sep 29, 2021 | 95.63 | 96.37 | 93.98 | 94.26 | 163,304 | -2.27(-2.35%) |
Sep 28, 2021 | 98.41 | 99.05 | 95.52 | 96.54 | 246,582 | -4.10(-4.08%) |
Sep 27, 2021 | 99.76 | 100.88 | 98.57 | 100.64 | 238,957 | -1.99(-1.94%) |
Sep 24, 2021 | 103.26 | 103.36 | 101.81 | 102.63 | 127,042 | -2.05(-1.95%) |
Sep 23, 2021 | 104.19 | 105.06 | 104.18 | 104.67 | 248,028 | +1.78(+1.73%) |
Sep 22, 2021 | 101.88 | 103.69 | 101.31 | 102.89 | 194,910 | +3.56(+3.58%) |
Sep 21, 2021 | 99.12 | 100.66 | 97.82 | 99.33 | 174,711 | +1.66(+1.70%) |
Sep 20, 2021 | 101.49 | 101.49 | 96.24 | 97.67 | 496,338 | -7.59(-7.21%) |
Sep 17, 2021 | 106.19 | 106.55 | 104.01 | 105.25 | 185,312 | -2.23(-2.08%) |
Sep 16, 2021 | 108.94 | 108.94 | 106.55 | 107.49 | 267,442 | -5.19(-4.60%) |
Sep 15, 2021 | 110.94 | 112.79 | 110.72 | 112.67 | 236,368 | +2.92(+2.66%) |
Sep 14, 2021 | 109.07 | 110.50 | 109.00 | 109.76 | 167,320 | +1.54(+1.42%) |
Sep 13, 2021 | 110.37 | 110.77 | 107.22 | 108.21 | 346,954 | -1.49(-1.35%) |
Sep 10, 2021 | 110.06 | 111.19 | 109.66 | 109.70 | 159,253 | +1.38(+1.28%) |
Sep 09, 2021 | 106.50 | 108.70 | 106.50 | 108.32 | 137,359 | +2.20(+2.07%) |
Sep 08, 2021 | 107.50 | 108.13 | 105.56 | 106.12 | 205,911 | -2.26(-2.09%) |
Sep 07, 2021 | 108.50 | 109.32 | 108.15 | 108.38 | 98,875 | +1.78(+1.67%) |
Sep 03, 2021 | 106.51 | 107.69 | 105.86 | 106.61 | 114,720 | -2.00(-1.84%) |
Sep 02, 2021 | 107.56 | 109.79 | 107.56 | 108.61 | 164,970 | +1.50(+1.40%) |
Sep 01, 2021 | 106.38 | 107.44 | 104.97 | 107.11 | 239,506 | -3.46(-3.13%) |
Aug 31, 2021 | 109.99 | 111.89 | 108.99 | 110.57 | 229,074 | +3.27(+3.05%) |
Aug 30, 2021 | 107.09 | 108.00 | 106.64 | 107.30 | 217,617 | +3.34(+3.21%) |
Aug 27, 2021 | 102.08 | 104.28 | 102.00 | 103.96 | 97,017 | +1.57(+1.53%) |
Aug 26, 2021 | 104.03 | 104.27 | 102.04 | 102.39 | 122,280 | -2.83(-2.69%) |
Aug 25, 2021 | 104.18 | 105.56 | 103.94 | 105.22 | 125,824 | +1.23(+1.19%) |
Aug 24, 2021 | 103.57 | 104.36 | 103.06 | 103.99 | 227,427 | +2.39(+2.35%) |
Aug 23, 2021 | 100.30 | 101.67 | 100.30 | 101.60 | 282,393 | +5.33(+5.54%) |
Aug 20, 2021 | 95.77 | 96.70 | 95.53 | 96.26 | 127,777 | -0.37(-0.39%) |
Aug 19, 2021 | 96.26 | 97.56 | 95.76 | 96.64 | 221,884 | -0.66(-0.68%) |
Aug 18, 2021 | 95.98 | 98.15 | 95.78 | 97.30 | 280,118 | +2.54(+2.68%) |
Aug 17, 2021 | 96.45 | 97.00 | 94.27 | 94.76 | 502,857 | -4.64(-4.67%) |
Aug 16, 2021 | 101.33 | 101.34 | 98.68 | 99.40 | 417,238 | -6.19(-5.86%) |
Aug 13, 2021 | 106.73 | 106.96 | 105.45 | 105.59 | 116,324 | -0.86(-0.81%) |
Aug 12, 2021 | 106.63 | 106.63 | 105.37 | 106.45 | 207,950 | -0.05(-0.04%) |
Aug 11, 2021 | 107.36 | 107.45 | 104.77 | 106.50 | 462,307 | +1.50(+1.42%) |
Aug 10, 2021 | 103.26 | 105.08 | 103.26 | 105.00 | 209,164 | +1.96(+1.90%) |
Aug 09, 2021 | 102.79 | 103.38 | 101.59 | 103.04 | 342,877 | -1.30(-1.25%) |
Aug 06, 2021 | 104.09 | 104.63 | 103.73 | 104.34 | 205,231 | +1.83(+1.79%) |
Aug 05, 2021 | 102.31 | 102.77 | 101.87 | 102.51 | 266,780 | -1.10(-1.06%) |
Aug 04, 2021 | 102.91 | 104.18 | 102.91 | 103.61 | 210,515 | +4.66(+4.71%) |
Aug 03, 2021 | 99.32 | 99.54 | 97.65 | 98.95 | 395,798 | -2.37(-2.34%) |