Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 116.87 | 120.90 | 116.60 | 119.59 | 2,729,367 | +1.71(+1.45%) |
Oct 28, 2021 | 111.50 | 118.06 | 111.03 | 117.88 | 2,587,407 | +7.65(+6.94%) |
Oct 27, 2021 | 114.29 | 116.59 | 110.10 | 110.23 | 2,378,611 | +1.29(+1.18%) |
Oct 26, 2021 | 109.80 | 108.94 | 1,303,735 | -0.10(-0.09%) | ||
Oct 25, 2021 | 107.53 | 109.58 | 106.58 | 109.04 | 1,165,753 | +2.82(+2.65%) |
Oct 22, 2021 | 105.79 | 106.29 | 103.91 | 106.22 | 872,657 | -0.07(-0.07%) |
Oct 21, 2021 | 104.16 | 107.11 | 103.33 | 106.29 | 1,750,869 | +3.06(+2.96%) |
Oct 20, 2021 | 104.01 | 105.23 | 101.15 | 103.23 | 2,767,964 | -5.05(-4.66%) |
Oct 19, 2021 | 104.59 | 109.96 | 104.16 | 108.28 | 2,162,656 | +3.50(+3.34%) |
Oct 18, 2021 | 102.53 | 106.25 | 102.50 | 104.78 | 1,243,570 | -0.33(-0.31%) |
Oct 15, 2021 | 106.47 | 108.15 | 104.95 | 105.11 | 2,701,998 | -1.09(-1.03%) |
Oct 14, 2021 | 107.39 | 108.49 | 105.91 | 106.20 | 2,053,947 | +0.18(+0.17%) |
Oct 13, 2021 | 105.68 | 108.30 | 105.18 | 106.02 | 1,829,360 | +0.75(+0.71%) |
Oct 12, 2021 | 102.20 | 108.01 | 102.20 | 105.27 | 2,437,300 | +2.98(+2.91%) |
Oct 11, 2021 | 99.31 | 105.40 | 99.09 | 102.29 | 2,979,854 | +3.62(+3.67%) |
Oct 08, 2021 | 97.96 | 98.78 | 97.37 | 98.67 | 928,187 | +1.15(+1.18%) |
Oct 07, 2021 | 97.05 | 99.88 | 96.00 | 97.52 | 1,493,354 | +2.34(+2.46%) |
Oct 06, 2021 | 94.44 | 95.64 | 92.76 | 95.18 | 1,517,216 | -0.42(-0.44%) |
Oct 05, 2021 | 95.61 | 96.67 | 95.05 | 95.60 | 814,477 | +0.59(+0.62%) |
Oct 04, 2021 | 95.82 | 96.29 | 93.14 | 95.01 | 1,376,035 | -1.56(-1.62%) |
Oct 01, 2021 | 96.27 | 97.50 | 94.94 | 96.57 | 1,152,490 | +1.11(+1.16%) |
Sep 30, 2021 | 94.00 | 96.37 | 93.45 | 95.46 | 1,421,336 | +1.39(+1.48%) |
Sep 29, 2021 | 95.85 | 96.65 | 93.23 | 94.07 | 1,790,405 | -1.18(-1.24%) |
Sep 28, 2021 | 93.70 | 95.81 | 93.38 | 95.25 | 1,638,511 | -0.31(-0.32%) |
Sep 27, 2021 | 91.08 | 95.71 | 90.28 | 95.56 | 1,955,839 | +4.41(+4.84%) |
Sep 24, 2021 | 92.41 | 93.23 | 90.20 | 91.15 | 2,186,420 | -2.26(-2.42%) |
Sep 23, 2021 | 95.80 | 96.81 | 93.23 | 93.41 | 1,961,643 | -2.30(-2.40%) |
Sep 22, 2021 | 95.51 | 96.96 | 94.55 | 95.71 | 1,343,830 | +0.70(+0.74%) |
Sep 21, 2021 | 96.65 | 96.72 | 91.89 | 95.01 | 2,292,480 | -0.68(-0.71%) |
Sep 20, 2021 | 100.54 | 100.58 | 93.59 | 95.69 | 4,156,635 | -8.33(-8.01%) |
Sep 17, 2021 | 102.94 | 104.43 | 101.80 | 104.02 | 4,205,667 | +0.73(+0.71%) |
Sep 16, 2021 | 104.42 | 105.10 | 102.51 | 103.29 | 1,108,255 | -1.45(-1.38%) |
Sep 15, 2021 | 104.94 | 105.16 | 102.16 | 104.74 | 1,203,554 | -0.42(-0.40%) |
Sep 14, 2021 | 106.00 | 107.27 | 104.08 | 105.16 | 2,007,937 | -1.01(-0.95%) |
Sep 13, 2021 | 100.39 | 106.75 | 98.85 | 106.17 | 3,644,717 | +6.76(+6.80%) |
Sep 10, 2021 | 100.20 | 103.00 | 99.40 | 99.41 | 2,993,872 | +0.52(+0.53%) |
Sep 09, 2021 | 95.53 | 99.58 | 95.16 | 98.89 | 2,588,170 | +3.46(+3.63%) |
Sep 08, 2021 | 98.40 | 102.09 | 95.15 | 95.43 | 3,671,187 | +0.94(+0.99%) |
Sep 07, 2021 | 93.81 | 94.76 | 93.13 | 94.49 | 711,802 | +0.43(+0.46%) |
Sep 03, 2021 | 94.24 | 94.80 | 93.13 | 94.06 | 567,440 | -0.81(-0.85%) |
Sep 02, 2021 | 94.97 | 96.19 | 94.40 | 94.87 | 752,709 | +0.81(+0.86%) |
Sep 01, 2021 | 94.46 | 95.30 | 93.71 | 94.06 | 888,156 | +0.06(+0.06%) |
Aug 31, 2021 | 95.69 | 96.25 | 93.73 | 94.00 | 1,020,781 | -1.69(-1.77%) |
Aug 30, 2021 | 95.23 | 96.03 | 94.61 | 95.69 | 1,324,297 | +1.17(+1.24%) |
Aug 27, 2021 | 93.49 | 95.19 | 93.31 | 94.52 | 774,988 | +0.84(+0.90%) |
Aug 26, 2021 | 92.88 | 94.87 | 92.51 | 93.68 | 893,045 | +0.05(+0.05%) |
Aug 25, 2021 | 95.73 | 95.73 | 93.39 | 93.63 | 807,520 | -0.84(-0.89%) |
Aug 24, 2021 | 96.00 | 97.55 | 94.41 | 94.47 | 1,000,524 | -1.57(-1.63%) |
Aug 23, 2021 | 95.14 | 96.23 | 94.62 | 96.04 | 868,186 | +1.50(+1.59%) |
Aug 20, 2021 | 92.99 | 94.75 | 92.41 | 94.54 | 741,783 | +1.55(+1.67%) |
Aug 19, 2021 | 91.56 | 93.38 | 91.40 | 92.99 | 895,238 | -0.66(-0.70%) |
Aug 18, 2021 | 93.89 | 95.39 | 93.12 | 93.65 | 1,195,720 | +0.14(+0.15%) |
Aug 17, 2021 | 95.83 | 96.39 | 91.75 | 93.51 | 1,900,675 | -3.32(-3.43%) |
Aug 16, 2021 | 95.75 | 97.48 | 95.20 | 96.83 | 1,476,765 | +0.23(+0.24%) |
Aug 13, 2021 | 96.89 | 96.89 | 95.90 | 96.60 | 1,561,593 | -0.34(-0.35%) |
Aug 12, 2021 | 95.75 | 97.07 | 95.21 | 96.94 | 946,984 | +1.03(+1.07%) |
Aug 11, 2021 | 95.75 | 96.54 | 94.35 | 95.91 | 1,125,532 | +0.16(+0.17%) |
Aug 10, 2021 | 94.61 | 96.37 | 94.33 | 95.75 | 1,490,409 | +1.04(+1.10%) |
Aug 09, 2021 | 92.87 | 95.15 | 91.89 | 94.71 | 1,309,872 | +1.56(+1.67%) |
Aug 06, 2021 | 91.26 | 95.06 | 91.23 | 93.15 | 2,148,477 | +1.53(+1.67%) |
Aug 05, 2021 | 91.99 | 92.30 | 90.52 | 91.62 | 1,115,777 | -0.52(-0.56%) |
Aug 04, 2021 | 91.20 | 92.98 | 91.15 | 92.14 | 1,794,514 | -0.20(-0.22%) |
Aug 03, 2021 | 90.00 | 92.58 | 89.99 | 92.34 | 3,269,518 | +4.07(+4.61%) |