Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.20 | 108.64 | 108.00 | 108.32 | 43,955 | +0.10(+0.10%) |
Oct 28, 2021 | 107.64 | 108.32 | 107.45 | 108.22 | 99,067 | +1.17(+1.09%) |
Oct 27, 2021 | 108.68 | 109.00 | 107.03 | 107.05 | 44,141 | -1.98(-1.81%) |
Oct 26, 2021 | 109.22 | 109.03 | 81,878 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.04 | 109.04 | 108.28 | 108.70 | 89,486 | +0.20(+0.18%) |
Oct 22, 2021 | 107.46 | 108.60 | 107.46 | 108.50 | 50,072 | +1.39(+1.30%) |
Oct 21, 2021 | 107.03 | 107.74 | 106.59 | 107.12 | 52,095 | -0.14(-0.13%) |
Oct 20, 2021 | 107.64 | 107.70 | 106.92 | 107.26 | 82,170 | -0.48(-0.45%) |
Oct 19, 2021 | 107.75 | 107.86 | 107.16 | 107.74 | 155,386 | +0.54(+0.51%) |
Oct 18, 2021 | 106.71 | 107.74 | 106.55 | 107.20 | 127,599 | +0.54(+0.51%) |
Oct 15, 2021 | 106.10 | 107.04 | 105.80 | 106.66 | 124,740 | +1.83(+1.75%) |
Oct 14, 2021 | 104.58 | 104.83 | 103.32 | 104.83 | 63,635 | +1.57(+1.52%) |
Oct 13, 2021 | 103.38 | 103.38 | 102.17 | 103.26 | 33,556 | +0.15(+0.15%) |
Oct 12, 2021 | 102.89 | 103.64 | 102.48 | 103.10 | 37,436 | +0.31(+0.30%) |
Oct 11, 2021 | 104.46 | 105.07 | 102.72 | 102.79 | 39,626 | -1.29(-1.24%) |
Oct 08, 2021 | 103.44 | 104.35 | 102.86 | 104.08 | 37,285 | +0.75(+0.73%) |
Oct 07, 2021 | 103.41 | 104.44 | 103.18 | 103.33 | 93,770 | +1.06(+1.04%) |
Oct 06, 2021 | 100.96 | 102.35 | 100.47 | 102.27 | 50,228 | +0.23(+0.22%) |
Oct 05, 2021 | 100.32 | 102.32 | 100.32 | 102.04 | 75,465 | +2.41(+2.41%) |
Oct 04, 2021 | 100.92 | 101.92 | 99.46 | 99.63 | 182,896 | -1.16(-1.15%) |
Oct 01, 2021 | 99.58 | 101.38 | 99.14 | 100.79 | 129,525 | +1.51(+1.52%) |
Sep 30, 2021 | 101.69 | 101.69 | 99.19 | 99.28 | 136,211 | -1.72(-1.70%) |
Sep 29, 2021 | 101.68 | 101.68 | 100.68 | 101.00 | 29,444 | -0.50(-0.50%) |
Sep 28, 2021 | 103.53 | 103.67 | 101.40 | 101.51 | 33,414 | -2.07(-2.00%) |
Sep 27, 2021 | 102.63 | 103.89 | 102.63 | 103.58 | 117,323 | +1.44(+1.41%) |
Sep 24, 2021 | 101.56 | 102.33 | 101.56 | 102.14 | 35,853 | +0.45(+0.44%) |
Sep 23, 2021 | 100.34 | 101.94 | 100.33 | 101.69 | 89,960 | +2.30(+2.32%) |
Sep 22, 2021 | 98.47 | 99.97 | 98.36 | 99.39 | 23,725 | +1.93(+1.98%) |
Sep 21, 2021 | 98.53 | 98.61 | 97.19 | 97.46 | 92,762 | -0.36(-0.37%) |
Sep 20, 2021 | 97.98 | 98.29 | 96.59 | 97.82 | 100,239 | -2.41(-2.40%) |
Sep 17, 2021 | 100.89 | 101.10 | 99.66 | 100.22 | 27,306 | -0.64(-0.63%) |
Sep 16, 2021 | 101.84 | 102.26 | 100.45 | 100.86 | 27,141 | -0.57(-0.56%) |
Sep 15, 2021 | 100.46 | 101.65 | 100.19 | 101.43 | 44,018 | +0.62(+0.61%) |
Sep 14, 2021 | 102.53 | 102.92 | 100.50 | 100.81 | 75,786 | -1.31(-1.28%) |
Sep 13, 2021 | 102.14 | 102.39 | 101.62 | 102.12 | 33,009 | +0.38(+0.37%) |
Sep 10, 2021 | 102.82 | 102.82 | 101.64 | 101.74 | 69,867 | -0.60(-0.58%) |
Sep 09, 2021 | 102.07 | 103.31 | 102.05 | 102.33 | 86,854 | +0.08(+0.07%) |
Sep 08, 2021 | 102.51 | 102.72 | 101.81 | 102.26 | 160,636 | -0.56(-0.54%) |
Sep 07, 2021 | 103.62 | 103.73 | 102.72 | 102.82 | 145,002 | -0.81(-0.78%) |
Sep 03, 2021 | 104.22 | 104.37 | 103.57 | 103.62 | 42,697 | -0.59(-0.56%) |
Sep 02, 2021 | 104.40 | 104.48 | 103.94 | 104.21 | 56,496 | +0.07(+0.06%) |
Sep 01, 2021 | 104.11 | 104.35 | 103.00 | 104.14 | 227,530 | +0.31(+0.30%) |
Aug 31, 2021 | 103.78 | 103.97 | 103.25 | 103.83 | 38,124 | +0.18(+0.17%) |
Aug 30, 2021 | 105.29 | 105.29 | 103.57 | 103.65 | 58,211 | -1.22(-1.16%) |
Aug 27, 2021 | 103.29 | 104.91 | 103.29 | 104.87 | 46,957 | +1.76(+1.71%) |
Aug 26, 2021 | 103.94 | 104.29 | 103.02 | 103.11 | 89,020 | -0.42(-0.40%) |
Aug 25, 2021 | 102.76 | 104.07 | 102.76 | 103.53 | 59,893 | +0.88(+0.86%) |
Aug 24, 2021 | 102.34 | 102.72 | 102.17 | 102.65 | 98,539 | +0.92(+0.90%) |
Aug 23, 2021 | 101.48 | 102.24 | 101.48 | 101.73 | 111,757 | +1.01(+1.01%) |
Aug 20, 2021 | 99.67 | 100.85 | 99.67 | 100.72 | 35,031 | +1.08(+1.08%) |
Aug 19, 2021 | 99.33 | 100.25 | 98.92 | 99.64 | 109,863 | -0.79(-0.78%) |
Aug 18, 2021 | 101.28 | 102.44 | 100.36 | 100.42 | 84,697 | -1.31(-1.28%) |
Aug 17, 2021 | 102.04 | 102.43 | 100.84 | 101.73 | 105,907 | -1.07(-1.04%) |
Aug 16, 2021 | 102.53 | 102.80 | 101.50 | 102.80 | 151,497 | -0.21(-0.20%) |
Aug 13, 2021 | 103.85 | 103.85 | 102.71 | 103.01 | 229,991 | -0.79(-0.76%) |
Aug 12, 2021 | 103.50 | 103.85 | 103.04 | 103.79 | 73,507 | +0.46(+0.45%) |
Aug 11, 2021 | 102.62 | 103.33 | 102.23 | 103.33 | 46,131 | +1.06(+1.04%) |
Aug 10, 2021 | 101.60 | 102.83 | 101.34 | 102.27 | 1,562,658 | +0.69(+0.68%) |
Aug 09, 2021 | 101.00 | 101.85 | 100.39 | 101.58 | 423,200 | +0.58(+0.57%) |
Aug 06, 2021 | 99.94 | 101.07 | 99.92 | 101.00 | 49,528 | +1.86(+1.87%) |
Aug 05, 2021 | 98.08 | 99.21 | 98.08 | 99.14 | 65,741 | +1.32(+1.35%) |
Aug 04, 2021 | 97.19 | 98.64 | 97.19 | 97.83 | 72,400 | -0.12(-0.13%) |
Aug 03, 2021 | 98.52 | 98.52 | 96.67 | 97.95 | 104,036 | -0.22(-0.22%) |