Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 105.44 | 105.46 | 104.57 | 104.76 | 114,635 | -1.15(-1.08%) |
Oct 28, 2021 | 105.48 | 105.99 | 105.42 | 105.91 | 153,808 | +0.76(+0.72%) |
Oct 27, 2021 | 105.32 | 105.32 | 105.08 | 105.15 | 33,301 | +0.03(+0.03%) |
Oct 26, 2021 | 105.25 | 105.12 | 59,356 | -0.14(-0.13%) | ||
Oct 25, 2021 | 105.28 | 105.31 | 105.21 | 105.26 | 22,737 | -0.31(-0.30%) |
Oct 22, 2021 | 105.47 | 105.64 | 105.38 | 105.57 | 63,918 | +0.23(+0.22%) |
Oct 21, 2021 | 105.54 | 105.62 | 105.34 | 105.34 | 70,208 | -0.29(-0.27%) |
Oct 20, 2021 | 105.56 | 105.69 | 105.53 | 105.63 | 35,156 | +0.12(+0.11%) |
Oct 19, 2021 | 105.55 | 105.69 | 105.45 | 105.51 | 129,187 | +0.26(+0.25%) |
Oct 18, 2021 | 105.26 | 105.38 | 105.13 | 105.25 | 187,515 | +0.06(+0.06%) |
Oct 15, 2021 | 105.21 | 105.27 | 105.08 | 105.19 | 208,056 | +0.03(+0.03%) |
Oct 14, 2021 | 105.18 | 105.23 | 105.08 | 105.16 | 292,495 | +0.00(+0.00%) |
Oct 13, 2021 | 104.84 | 105.19 | 104.84 | 105.16 | 64,270 | +0.57(+0.55%) |
Oct 12, 2021 | 104.69 | 104.73 | 104.51 | 104.59 | 68,181 | -0.18(-0.17%) |
Oct 11, 2021 | 104.95 | 105.05 | 104.76 | 104.76 | 80,097 | -0.14(-0.13%) |
Oct 08, 2021 | 104.86 | 105.01 | 104.81 | 104.90 | 84,309 | +0.10(+0.09%) |
Oct 07, 2021 | 104.77 | 104.93 | 104.77 | 104.80 | 69,023 | -0.06(-0.06%) |
Oct 06, 2021 | 104.71 | 104.86 | 104.60 | 104.86 | 266,098 | -0.35(-0.33%) |
Oct 05, 2021 | 105.15 | 105.33 | 105.05 | 105.21 | 59,082 | -0.19(-0.18%) |
Oct 04, 2021 | 105.51 | 105.57 | 105.37 | 105.40 | 129,021 | +0.20(+0.19%) |
Oct 01, 2021 | 105.29 | 105.29 | 105.11 | 105.19 | 70,239 | +0.11(+0.10%) |
Sep 30, 2021 | 105.13 | 105.22 | 104.90 | 105.08 | 69,595 | -0.09(-0.08%) |
Sep 29, 2021 | 105.62 | 105.62 | 105.16 | 105.17 | 279,841 | -0.89(-0.84%) |
Sep 28, 2021 | 106.02 | 106.12 | 105.86 | 106.06 | 97,597 | -0.06(-0.05%) |
Sep 27, 2021 | 106.14 | 106.21 | 106.11 | 106.12 | 68,012 | -0.20(-0.18%) |
Sep 24, 2021 | 106.29 | 106.38 | 106.21 | 106.31 | 54,451 | -0.27(-0.25%) |
Sep 23, 2021 | 106.43 | 106.61 | 106.43 | 106.58 | 66,495 | +0.47(+0.44%) |
Sep 22, 2021 | 106.42 | 106.63 | 106.04 | 106.11 | 49,626 | -0.36(-0.34%) |
Sep 21, 2021 | 106.46 | 106.49 | 106.33 | 106.47 | 36,987 | +0.01(+0.01%) |
Sep 20, 2021 | 106.33 | 106.52 | 106.30 | 106.46 | 167,541 | -0.03(-0.03%) |
Sep 17, 2021 | 106.68 | 106.72 | 106.43 | 106.49 | 263,967 | -0.31(-0.29%) |
Sep 16, 2021 | 106.67 | 106.82 | 106.64 | 106.80 | 53,844 | -0.44(-0.41%) |
Sep 15, 2021 | 107.25 | 107.27 | 107.12 | 107.23 | 23,490 | +0.12(+0.11%) |
Sep 14, 2021 | 107.43 | 107.44 | 107.08 | 107.12 | 36,898 | -0.06(-0.06%) |
Sep 13, 2021 | 107.02 | 107.23 | 107.02 | 107.18 | 40,316 | -0.02(-0.02%) |
Sep 10, 2021 | 107.35 | 107.43 | 107.20 | 107.20 | 65,769 | -0.14(-0.13%) |
Sep 09, 2021 | 107.38 | 107.45 | 107.16 | 107.33 | 73,326 | +0.07(+0.06%) |
Sep 08, 2021 | 107.27 | 107.36 | 107.17 | 107.26 | 86,536 | -0.22(-0.20%) |
Sep 07, 2021 | 107.58 | 107.69 | 107.48 | 107.48 | 33,852 | -0.40(-0.37%) |
Sep 03, 2021 | 108.03 | 108.05 | 107.80 | 107.89 | 72,047 | +0.05(+0.04%) |
Sep 02, 2021 | 107.62 | 107.85 | 107.61 | 107.84 | 41,590 | +0.32(+0.30%) |
Sep 01, 2021 | 107.55 | 107.66 | 106.89 | 107.52 | 33,886 | +0.28(+0.26%) |
Aug 31, 2021 | 107.34 | 107.49 | 107.14 | 107.23 | 74,990 | +0.07(+0.06%) |
Aug 30, 2021 | 107.11 | 107.20 | 107.03 | 107.17 | 28,816 | +0.02(+0.02%) |
Aug 27, 2021 | 106.63 | 107.16 | 106.63 | 107.15 | 54,745 | +0.41(+0.38%) |
Aug 26, 2021 | 106.76 | 106.83 | 106.71 | 106.74 | 11,757 | -0.24(-0.23%) |
Aug 25, 2021 | 106.61 | 106.98 | 106.57 | 106.98 | 37,398 | +0.19(+0.18%) |
Aug 24, 2021 | 106.63 | 106.85 | 106.62 | 106.79 | 46,865 | +0.12(+0.11%) |
Aug 23, 2021 | 106.62 | 106.71 | 106.50 | 106.67 | 32,726 | +0.39(+0.37%) |
Aug 20, 2021 | 106.08 | 106.31 | 106.03 | 106.28 | 42,689 | +0.20(+0.19%) |
Aug 19, 2021 | 106.22 | 106.28 | 106.05 | 106.08 | 59,155 | -0.32(-0.30%) |
Aug 18, 2021 | 106.41 | 106.64 | 106.24 | 106.40 | 39,109 | +0.00(+0.00%) |
Aug 17, 2021 | 106.59 | 106.66 | 106.37 | 106.40 | 31,293 | -0.59(-0.56%) |
Aug 16, 2021 | 107.02 | 107.10 | 106.93 | 106.99 | 8,791 | -0.19(-0.18%) |
Aug 13, 2021 | 106.92 | 107.22 | 106.88 | 107.19 | 28,307 | +0.56(+0.53%) |
Aug 12, 2021 | 106.57 | 106.65 | 106.53 | 106.62 | 22,288 | -0.06(-0.05%) |
Aug 11, 2021 | 106.65 | 106.75 | 106.59 | 106.68 | 21,680 | +0.20(+0.19%) |
Aug 10, 2021 | 106.42 | 106.50 | 106.39 | 106.48 | 36,128 | -0.13(-0.12%) |
Aug 09, 2021 | 106.85 | 106.89 | 106.60 | 106.60 | 23,279 | -0.22(-0.21%) |
Aug 06, 2021 | 107.06 | 107.06 | 106.80 | 106.83 | 24,592 | -0.71(-0.66%) |
Aug 05, 2021 | 107.59 | 107.61 | 107.52 | 107.54 | 16,705 | -0.03(-0.03%) |
Aug 04, 2021 | 108.12 | 108.13 | 107.56 | 107.57 | 36,352 | -0.28(-0.26%) |
Aug 03, 2021 | 107.92 | 107.93 | 107.75 | 107.85 | 25,611 | -0.05(-0.05%) |