Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.41 | 109.58 | 106.36 | 107.89 | 956,041 | -1.75(-1.59%) |
Oct 28, 2021 | 107.71 | 113.43 | 104.55 | 109.64 | 1,258,723 | -2.05(-1.83%) |
Oct 27, 2021 | 112.77 | 114.42 | 111.16 | 111.69 | 887,890 | -1.62(-1.43%) |
Oct 26, 2021 | 118.58 | 113.23 | 113.31 | 607,908 | -4.39(-3.73%) | |
Oct 25, 2021 | 115.23 | 118.71 | 115.10 | 117.70 | 504,036 | +2.38(+2.06%) |
Oct 22, 2021 | 116.93 | 117.48 | 114.89 | 115.33 | 638,162 | -1.02(-0.88%) |
Oct 21, 2021 | 115.65 | 116.82 | 115.47 | 116.35 | 370,547 | +0.59(+0.51%) |
Oct 20, 2021 | 114.35 | 116.57 | 114.08 | 115.76 | 332,829 | +1.35(+1.18%) |
Oct 19, 2021 | 112.17 | 115.22 | 112.02 | 114.41 | 484,942 | +3.13(+2.82%) |
Oct 18, 2021 | 112.62 | 112.62 | 110.97 | 111.27 | 606,139 | -2.01(-1.78%) |
Oct 15, 2021 | 113.42 | 115.65 | 112.92 | 113.29 | 443,449 | +0.91(+0.81%) |
Oct 14, 2021 | 111.24 | 113.25 | 110.40 | 112.38 | 468,795 | +1.77(+1.60%) |
Oct 13, 2021 | 111.09 | 111.09 | 108.93 | 110.60 | 427,622 | +1.08(+0.98%) |
Oct 12, 2021 | 109.88 | 110.06 | 107.22 | 109.53 | 641,116 | -0.39(-0.35%) |
Oct 11, 2021 | 113.05 | 113.05 | 109.90 | 109.91 | 401,211 | -2.60(-2.31%) |
Oct 08, 2021 | 113.23 | 114.16 | 112.39 | 112.52 | 341,290 | -0.41(-0.36%) |
Oct 07, 2021 | 111.63 | 113.28 | 111.27 | 112.92 | 557,205 | +2.02(+1.82%) |
Oct 06, 2021 | 110.28 | 112.12 | 109.14 | 110.90 | 631,351 | -1.42(-1.27%) |
Oct 05, 2021 | 111.28 | 112.91 | 110.01 | 112.32 | 516,051 | +0.56(+0.51%) |
Oct 04, 2021 | 110.41 | 112.31 | 110.21 | 111.76 | 540,670 | +0.92(+0.83%) |
Oct 01, 2021 | 108.89 | 112.15 | 107.37 | 110.84 | 575,280 | +2.67(+2.46%) |
Sep 30, 2021 | 113.54 | 113.60 | 108.12 | 108.17 | 686,726 | -4.90(-4.33%) |
Sep 29, 2021 | 113.36 | 113.67 | 111.44 | 113.07 | 618,316 | +0.78(+0.69%) |
Sep 28, 2021 | 111.87 | 113.39 | 111.26 | 112.30 | 482,576 | -0.19(-0.17%) |
Sep 27, 2021 | 109.18 | 113.22 | 109.18 | 112.49 | 524,762 | +3.23(+2.96%) |
Sep 24, 2021 | 111.68 | 112.30 | 109.18 | 109.26 | 572,909 | -3.50(-3.10%) |
Sep 23, 2021 | 111.57 | 113.71 | 111.24 | 112.76 | 385,844 | +2.54(+2.31%) |
Sep 22, 2021 | 109.69 | 111.32 | 109.69 | 110.21 | 438,075 | +1.92(+1.77%) |
Sep 21, 2021 | 109.42 | 109.42 | 106.65 | 108.30 | 559,583 | +0.08(+0.07%) |
Sep 20, 2021 | 107.77 | 108.31 | 106.03 | 108.22 | 637,075 | -3.20(-2.88%) |
Sep 17, 2021 | 113.71 | 114.61 | 110.67 | 111.42 | 967,181 | -2.74(-2.40%) |
Sep 16, 2021 | 115.41 | 116.05 | 114.06 | 114.16 | 410,899 | -1.18(-1.03%) |
Sep 15, 2021 | 112.37 | 115.64 | 111.89 | 115.34 | 534,491 | +2.50(+2.21%) |
Sep 14, 2021 | 114.78 | 115.65 | 112.51 | 112.84 | 475,019 | -0.92(-0.81%) |
Sep 13, 2021 | 114.05 | 114.17 | 110.89 | 113.76 | 777,356 | +0.75(+0.66%) |
Sep 10, 2021 | 114.72 | 115.13 | 112.68 | 113.01 | 682,129 | -0.98(-0.86%) |
Sep 09, 2021 | 115.70 | 116.83 | 113.37 | 113.99 | 625,103 | -2.38(-2.04%) |
Sep 08, 2021 | 117.68 | 118.00 | 114.79 | 116.37 | 598,069 | -2.14(-1.80%) |
Sep 07, 2021 | 121.05 | 121.62 | 118.27 | 118.50 | 350,088 | -3.35(-2.75%) |
Sep 03, 2021 | 122.18 | 123.41 | 121.42 | 121.86 | 355,797 | -0.34(-0.27%) |
Sep 02, 2021 | 120.71 | 123.53 | 120.27 | 122.19 | 580,626 | +2.32(+1.94%) |
Sep 01, 2021 | 121.34 | 121.73 | 118.71 | 119.87 | 442,249 | -1.62(-1.34%) |
Aug 31, 2021 | 123.42 | 123.67 | 121.01 | 121.50 | 457,677 | -2.00(-1.62%) |
Aug 30, 2021 | 123.98 | 124.89 | 122.28 | 123.49 | 415,308 | -0.12(-0.10%) |
Aug 27, 2021 | 123.67 | 124.49 | 122.94 | 123.61 | 696,339 | +0.39(+0.31%) |
Aug 26, 2021 | 122.33 | 124.24 | 122.14 | 123.23 | 679,266 | +0.57(+0.47%) |
Aug 25, 2021 | 120.13 | 122.80 | 119.61 | 122.65 | 665,239 | +2.98(+2.49%) |
Aug 24, 2021 | 118.99 | 120.86 | 118.58 | 119.67 | 462,714 | +3.20(+2.74%) |
Aug 23, 2021 | 114.73 | 117.32 | 114.61 | 116.47 | 696,236 | +2.29(+2.00%) |
Aug 20, 2021 | 114.44 | 116.02 | 112.08 | 114.19 | 488,188 | +0.19(+0.17%) |
Aug 19, 2021 | 116.10 | 116.71 | 112.78 | 113.99 | 572,918 | -4.40(-3.71%) |
Aug 18, 2021 | 117.84 | 119.85 | 117.28 | 118.39 | 558,337 | -0.13(-0.11%) |
Aug 17, 2021 | 122.48 | 122.48 | 117.45 | 118.52 | 782,623 | -5.03(-4.07%) |
Aug 16, 2021 | 123.34 | 124.11 | 121.88 | 123.55 | 464,612 | -0.80(-0.64%) |
Aug 13, 2021 | 126.15 | 126.52 | 123.92 | 124.35 | 323,455 | -2.14(-1.70%) |
Aug 12, 2021 | 126.46 | 127.64 | 125.37 | 126.49 | 779,234 | +0.48(+0.38%) |
Aug 11, 2021 | 122.96 | 126.03 | 122.54 | 126.02 | 681,176 | +3.39(+2.77%) |
Aug 10, 2021 | 120.23 | 123.06 | 119.50 | 122.62 | 480,913 | +2.83(+2.36%) |
Aug 09, 2021 | 118.67 | 120.30 | 117.84 | 119.79 | 453,424 | +0.47(+0.39%) |
Aug 06, 2021 | 119.20 | 120.06 | 119.00 | 119.33 | 532,102 | +1.56(+1.33%) |
Aug 05, 2021 | 117.07 | 118.11 | 116.38 | 117.77 | 431,373 | +1.55(+1.33%) |
Aug 04, 2021 | 117.25 | 118.38 | 116.13 | 116.21 | 520,568 | -2.14(-1.81%) |
Aug 03, 2021 | 114.94 | 118.66 | 113.73 | 118.36 | 576,689 | +4.13(+3.62%) |