Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 122.74 | 125.68 | 122.74 | 125.29 | 64,509 | +2.04(+1.65%) |
Oct 28, 2021 | 120.67 | 124.35 | 120.67 | 123.25 | 49,255 | +2.89(+2.40%) |
Oct 27, 2021 | 119.00 | 121.53 | 119.44 | 120.36 | 51,796 | +1.49(+1.25%) |
Oct 26, 2021 | 122.22 | 118.88 | 67,782 | -2.39(-1.97%) | ||
Oct 25, 2021 | 122.64 | 124.86 | 121.05 | 121.27 | 52,128 | -1.84(-1.50%) |
Oct 22, 2021 | 126.01 | 127.13 | 121.83 | 123.11 | 61,941 | -2.49(-1.98%) |
Oct 21, 2021 | 120.80 | 126.22 | 120.80 | 125.60 | 46,158 | +4.80(+3.97%) |
Oct 20, 2021 | 116.87 | 124.53 | 116.87 | 120.80 | 89,851 | +4.50(+3.87%) |
Oct 19, 2021 | 115.65 | 117.86 | 114.14 | 116.31 | 62,095 | +1.36(+1.18%) |
Oct 18, 2021 | 114.83 | 116.48 | 113.48 | 114.95 | 81,885 | -0.46(-0.40%) |
Oct 15, 2021 | 121.27 | 121.27 | 115.12 | 115.41 | 90,658 | -4.53(-3.78%) |
Oct 14, 2021 | 122.25 | 123.13 | 119.58 | 119.94 | 38,789 | -0.90(-0.74%) |
Oct 13, 2021 | 124.44 | 124.82 | 118.10 | 120.84 | 101,213 | -4.38(-3.50%) |
Oct 12, 2021 | 128.95 | 130.25 | 124.81 | 125.22 | 81,795 | -2.88(-2.25%) |
Oct 11, 2021 | 124.50 | 128.29 | 124.18 | 128.10 | 92,610 | +4.49(+3.63%) |
Oct 08, 2021 | 123.44 | 126.22 | 122.22 | 123.62 | 77,995 | +0.40(+0.33%) |
Oct 07, 2021 | 120.03 | 126.27 | 120.03 | 123.22 | 161,616 | +4.79(+4.04%) |
Oct 06, 2021 | 112.08 | 118.71 | 110.45 | 118.43 | 100,816 | +6.11(+5.44%) |
Oct 05, 2021 | 108.56 | 112.56 | 107.28 | 112.32 | 66,441 | +4.39(+4.07%) |
Oct 04, 2021 | 104.60 | 108.32 | 104.40 | 107.93 | 78,502 | +2.26(+2.14%) |
Oct 01, 2021 | 104.53 | 106.74 | 102.78 | 105.67 | 51,674 | +2.10(+2.03%) |
Sep 30, 2021 | 104.43 | 106.16 | 103.88 | 103.56 | 50,391 | -0.87(-0.83%) |
Sep 29, 2021 | 102.95 | 105.38 | 102.95 | 104.43 | 26,021 | +1.67(+1.63%) |
Sep 28, 2021 | 106.13 | 106.67 | 102.57 | 102.76 | 49,307 | -4.05(-3.79%) |
Sep 27, 2021 | 104.53 | 107.48 | 104.53 | 106.81 | 47,443 | +1.92(+1.83%) |
Sep 24, 2021 | 103.14 | 105.61 | 103.09 | 104.89 | 32,937 | +1.57(+1.52%) |
Sep 23, 2021 | 102.18 | 103.78 | 101.95 | 103.32 | 35,301 | +0.90(+0.88%) |
Sep 22, 2021 | 99.29 | 103.50 | 98.95 | 102.42 | 51,674 | +3.45(+3.49%) |
Sep 21, 2021 | 99.24 | 101.26 | 98.48 | 98.97 | 42,114 | -0.08(-0.09%) |
Sep 20, 2021 | 99.69 | 100.52 | 98.14 | 99.06 | 45,490 | -1.98(-1.96%) |
Sep 17, 2021 | 100.17 | 101.49 | 98.72 | 101.04 | 154,087 | +1.44(+1.45%) |
Sep 16, 2021 | 99.36 | 100.65 | 97.94 | 99.60 | 38,752 | +0.47(+0.47%) |
Sep 15, 2021 | 100.33 | 101.53 | 99.05 | 99.13 | 220,567 | -0.92(-0.92%) |
Sep 14, 2021 | 102.48 | 103.39 | 99.69 | 100.05 | 42,728 | -2.41(-2.35%) |
Sep 13, 2021 | 104.11 | 104.36 | 102.03 | 102.46 | 71,801 | -0.73(-0.71%) |
Sep 10, 2021 | 105.16 | 105.31 | 103.22 | 103.19 | 33,143 | -0.97(-0.93%) |
Sep 09, 2021 | 103.33 | 105.14 | 102.66 | 104.16 | 69,480 | +1.24(+1.21%) |
Sep 08, 2021 | 102.36 | 103.23 | 101.19 | 102.92 | 36,568 | +0.56(+0.55%) |
Sep 07, 2021 | 102.58 | 103.08 | 101.81 | 102.36 | 68,977 | +0.44(+0.43%) |
Sep 03, 2021 | 99.06 | 102.08 | 99.06 | 101.92 | 48,980 | +0.41(+0.40%) |
Sep 02, 2021 | 104.77 | 104.91 | 99.18 | 101.51 | 72,310 | -2.40(-2.31%) |
Sep 01, 2021 | 99.99 | 107.69 | 99.41 | 103.91 | 109,386 | -0.49(-0.47%) |
Aug 31, 2021 | 103.31 | 104.43 | 102.46 | 104.39 | 46,011 | +1.52(+1.47%) |
Aug 30, 2021 | 102.91 | 104.03 | 102.11 | 102.88 | 61,944 | -0.38(-0.37%) |
Aug 27, 2021 | 98.17 | 103.60 | 98.17 | 103.26 | 70,824 | +5.07(+5.16%) |
Aug 26, 2021 | 98.93 | 98.93 | 97.81 | 98.20 | 31,191 | -0.02(-0.02%) |
Aug 25, 2021 | 99.22 | 99.22 | 97.65 | 98.21 | 64,482 | -0.46(-0.46%) |
Aug 24, 2021 | 97.10 | 99.30 | 96.69 | 98.67 | 66,569 | +1.47(+1.51%) |
Aug 23, 2021 | 96.04 | 97.60 | 95.38 | 97.21 | 70,322 | +1.19(+1.24%) |
Aug 20, 2021 | 98.17 | 98.94 | 95.80 | 96.02 | 129,350 | -2.56(-2.60%) |
Aug 19, 2021 | 101.87 | 102.93 | 98.11 | 98.58 | 120,148 | -4.36(-4.23%) |
Aug 18, 2021 | 101.86 | 104.09 | 101.19 | 102.94 | 76,918 | +0.34(+0.34%) |
Aug 17, 2021 | 103.28 | 103.28 | 101.54 | 102.59 | 56,936 | -0.70(-0.68%) |
Aug 16, 2021 | 103.52 | 105.45 | 103.15 | 103.29 | 52,355 | -1.29(-1.24%) |
Aug 13, 2021 | 106.15 | 106.15 | 103.64 | 104.58 | 53,654 | -1.57(-1.47%) |
Aug 12, 2021 | 107.56 | 109.13 | 105.71 | 106.15 | 49,725 | -2.22(-2.05%) |
Aug 11, 2021 | 106.22 | 108.64 | 106.22 | 108.37 | 52,628 | +1.78(+1.67%) |
Aug 10, 2021 | 105.22 | 106.78 | 103.78 | 106.59 | 60,946 | +2.02(+1.93%) |
Aug 09, 2021 | 106.64 | 107.50 | 102.55 | 104.57 | 153,091 | -3.16(-2.93%) |
Aug 06, 2021 | 98.04 | 111.12 | 97.81 | 107.72 | 592,509 | +16.12(+17.60%) |
Aug 05, 2021 | 94.58 | 94.58 | 90.36 | 91.60 | 104,001 | -2.41(-2.57%) |
Aug 04, 2021 | 93.77 | 95.30 | 92.57 | 94.01 | 52,365 | -0.59(-0.62%) |
Aug 03, 2021 | 95.54 | 96.36 | 93.97 | 94.60 | 71,314 | -0.69(-0.72%) |