Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 110.39 | 112.10 | 108.11 | 109.46 | 1,793,321 | -1.43(-1.29%) |
Oct 28, 2021 | 110.95 | 111.71 | 109.08 | 110.89 | 1,076,980 | +0.13(+0.12%) |
Oct 27, 2021 | 112.01 | 112.59 | 110.22 | 110.76 | 1,105,009 | -2.02(-1.79%) |
Oct 26, 2021 | 113.16 | 112.70 | 112.78 | 1,432,305 | +0.84(+0.75%) | |
Oct 25, 2021 | 111.50 | 111.94 | 1,057,792 | -0.11(-0.10%) | ||
Oct 22, 2021 | 113.19 | 113.82 | 111.17 | 112.05 | 928,127 | -1.26(-1.11%) |
Oct 21, 2021 | 112.33 | 114.84 | 112.33 | 113.31 | 965,020 | -0.22(-0.19%) |
Oct 20, 2021 | 113.47 | 114.95 | 111.30 | 113.53 | 1,169,983 | -0.40(-0.35%) |
Oct 19, 2021 | 114.09 | 115.88 | 113.10 | 113.93 | 1,250,086 | +0.93(+0.82%) |
Oct 18, 2021 | 110.39 | 113.13 | 109.57 | 113.00 | 1,270,758 | +2.29(+2.07%) |
Oct 15, 2021 | 116.08 | 116.75 | 110.34 | 110.71 | 2,505,810 | -3.81(-3.33%) |
Oct 14, 2021 | 115.83 | 117.25 | 113.42 | 114.52 | 2,360,342 | -0.43(-0.37%) |
Oct 13, 2021 | 116.26 | 116.55 | 113.96 | 114.95 | 1,556,530 | -2.11(-1.80%) |
Oct 12, 2021 | 115.18 | 118.94 | 115.18 | 117.06 | 1,974,953 | +2.29(+2.00%) |
Oct 11, 2021 | 114.44 | 116.67 | 113.50 | 114.77 | 1,363,102 | +0.81(+0.71%) |
Oct 08, 2021 | 116.50 | 117.55 | 113.77 | 113.96 | 985,965 | -2.19(-1.89%) |
Oct 07, 2021 | 115.00 | 118.17 | 114.69 | 116.15 | 1,937,863 | +1.81(+1.58%) |
Oct 06, 2021 | 113.01 | 116.09 | 112.43 | 114.34 | 1,922,722 | -0.42(-0.37%) |
Oct 05, 2021 | 118.72 | 119.59 | 114.59 | 114.76 | 2,535,506 | -3.36(-2.84%) |
Oct 04, 2021 | 119.16 | 119.39 | 116.60 | 118.12 | 2,663,283 | -1.37(-1.15%) |
Oct 01, 2021 | 114.84 | 119.81 | 114.52 | 119.49 | 2,720,865 | +7.21(+6.42%) |
Sep 30, 2021 | 113.59 | 113.60 | 110.69 | 112.28 | 2,711,541 | -1.12(-0.99%) |
Sep 29, 2021 | 116.21 | 116.72 | 113.16 | 113.40 | 1,574,228 | -2.08(-1.80%) |
Sep 28, 2021 | 115.32 | 118.73 | 114.50 | 115.48 | 3,084,235 | -0.87(-0.75%) |
Sep 27, 2021 | 112.62 | 117.19 | 112.54 | 116.35 | 3,075,682 | +4.00(+3.56%) |
Sep 24, 2021 | 110.92 | 113.63 | 110.80 | 112.35 | 1,425,944 | +0.73(+0.65%) |
Sep 23, 2021 | 110.51 | 114.60 | 110.11 | 111.62 | 3,194,977 | +1.71(+1.56%) |
Sep 22, 2021 | 105.73 | 111.63 | 105.66 | 109.91 | 2,628,614 | +4.87(+4.64%) |
Sep 21, 2021 | 105.45 | 107.76 | 103.19 | 105.04 | 1,890,593 | +0.29(+0.28%) |
Sep 20, 2021 | 103.24 | 106.39 | 102.33 | 104.75 | 2,662,991 | -1.32(-1.24%) |
Sep 17, 2021 | 108.98 | 112.18 | 105.32 | 106.07 | 5,778,575 | -2.50(-2.30%) |
Sep 16, 2021 | 107.52 | 109.50 | 106.79 | 108.57 | 1,584,905 | +1.24(+1.16%) |
Sep 15, 2021 | 103.58 | 107.77 | 101.30 | 107.33 | 2,313,965 | +4.27(+4.14%) |
Sep 14, 2021 | 102.62 | 104.13 | 101.20 | 103.06 | 1,415,931 | -1.28(-1.23%) |
Sep 13, 2021 | 105.55 | 105.97 | 100.82 | 104.34 | 1,628,740 | +0.15(+0.14%) |
Sep 10, 2021 | 106.98 | 107.46 | 103.99 | 104.19 | 1,743,104 | -2.40(-2.25%) |
Sep 09, 2021 | 107.45 | 109.33 | 105.50 | 106.59 | 2,556,884 | +0.70(+0.66%) |
Sep 08, 2021 | 106.80 | 107.68 | 103.33 | 105.89 | 1,742,097 | -1.19(-1.11%) |
Sep 07, 2021 | 104.00 | 107.78 | 103.02 | 107.08 | 2,537,161 | +3.52(+3.40%) |
Sep 03, 2021 | 102.58 | 104.93 | 102.18 | 103.56 | 1,446,227 | +0.06(+0.06%) |
Sep 02, 2021 | 102.62 | 105.03 | 101.25 | 103.50 | 1,673,524 | +1.61(+1.58%) |
Sep 01, 2021 | 102.60 | 103.45 | 100.53 | 101.89 | 1,813,613 | +0.26(+0.26%) |
Aug 31, 2021 | 102.48 | 103.50 | 99.73 | 101.63 | 2,195,718 | -0.49(-0.48%) |
Aug 30, 2021 | 103.96 | 104.59 | 101.54 | 102.12 | 1,928,249 | -2.12(-2.03%) |
Aug 27, 2021 | 100.09 | 109.00 | 100.00 | 104.24 | 3,560,210 | +4.25(+4.25%) |
Aug 26, 2021 | 98.07 | 101.56 | 97.75 | 99.99 | 3,772,099 | +2.29(+2.34%) |
Aug 25, 2021 | 94.00 | 98.03 | 93.56 | 97.70 | 2,560,366 | +3.84(+4.09%) |
Aug 24, 2021 | 89.98 | 93.93 | 89.96 | 93.86 | 3,207,131 | +4.58(+5.13%) |
Aug 23, 2021 | 86.50 | 89.40 | 86.30 | 89.28 | 2,704,283 | +3.64(+4.25%) |
Aug 20, 2021 | 82.05 | 85.86 | 82.00 | 85.64 | 2,698,509 | +3.17(+3.84%) |
Aug 19, 2021 | 83.82 | 84.41 | 80.37 | 82.47 | 3,149,994 | -2.54(-2.99%) |
Aug 18, 2021 | 83.89 | 86.20 | 82.81 | 85.01 | 2,405,760 | +0.90(+1.07%) |
Aug 17, 2021 | 86.11 | 86.38 | 83.06 | 84.11 | 2,838,010 | -3.29(-3.76%) |
Aug 16, 2021 | 89.70 | 89.70 | 86.50 | 87.40 | 1,992,153 | -3.62(-3.98%) |
Aug 13, 2021 | 93.97 | 93.97 | 90.69 | 91.02 | 2,339,962 | -2.74(-2.92%) |
Aug 12, 2021 | 93.11 | 93.98 | 90.36 | 93.76 | 2,041,903 | +0.81(+0.87%) |
Aug 11, 2021 | 90.10 | 93.26 | 89.33 | 92.95 | 2,824,515 | +2.38(+2.63%) |
Aug 10, 2021 | 91.42 | 92.10 | 89.86 | 90.57 | 1,563,250 | -0.27(-0.30%) |
Aug 09, 2021 | 92.00 | 92.04 | 89.02 | 90.84 | 3,230,472 | +0.34(+0.38%) |
Aug 06, 2021 | 91.00 | 92.23 | 89.55 | 90.50 | 3,147,158 | +0.00(+0.00%) |
Aug 05, 2021 | 84.99 | 91.47 | 84.88 | 90.50 | 4,109,662 | +5.51(+6.48%) |
Aug 04, 2021 | 88.39 | 88.82 | 84.63 | 84.99 | 4,891,949 | -1.76(-2.03%) |
Aug 03, 2021 | 86.78 | 87.32 | 82.98 | 86.75 | 4,016,314 | +0.26(+0.30%) |