Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 105.65 | 105.68 | 104.78 | 104.97 | 114,404 | -1.15(-1.08%) |
Oct 28, 2021 | 105.70 | 106.20 | 105.63 | 106.13 | 153,498 | +0.76(+0.72%) |
Oct 27, 2021 | 105.53 | 105.53 | 105.29 | 105.36 | 33,233 | +0.03(+0.03%) |
Oct 26, 2021 | 105.46 | 105.34 | 59,236 | -0.14(-0.13%) | ||
Oct 25, 2021 | 105.49 | 105.52 | 105.42 | 105.47 | 22,691 | -0.31(-0.29%) |
Oct 22, 2021 | 105.69 | 105.85 | 105.59 | 105.78 | 63,789 | +0.23(+0.22%) |
Oct 21, 2021 | 105.75 | 105.83 | 105.55 | 105.55 | 70,066 | -0.29(-0.27%) |
Oct 20, 2021 | 105.78 | 105.90 | 105.75 | 105.84 | 35,085 | +0.12(+0.11%) |
Oct 19, 2021 | 105.77 | 105.90 | 105.67 | 105.73 | 128,927 | +0.26(+0.25%) |
Oct 18, 2021 | 105.47 | 105.59 | 105.34 | 105.46 | 187,137 | +0.06(+0.06%) |
Oct 15, 2021 | 105.42 | 105.48 | 105.30 | 105.40 | 207,637 | +0.03(+0.03%) |
Oct 14, 2021 | 105.39 | 105.44 | 105.29 | 105.38 | 291,905 | +0.00(+0.00%) |
Oct 13, 2021 | 105.05 | 105.40 | 105.05 | 105.38 | 64,141 | +0.58(+0.55%) |
Oct 12, 2021 | 104.90 | 104.95 | 104.72 | 104.80 | 68,043 | -0.18(-0.17%) |
Oct 11, 2021 | 105.16 | 105.26 | 104.97 | 104.97 | 79,936 | -0.14(-0.13%) |
Oct 08, 2021 | 105.07 | 105.22 | 105.02 | 105.11 | 84,139 | +0.10(+0.09%) |
Oct 07, 2021 | 104.98 | 105.14 | 104.98 | 105.01 | 68,884 | -0.06(-0.06%) |
Oct 06, 2021 | 104.93 | 105.07 | 104.81 | 105.07 | 265,561 | -0.35(-0.33%) |
Oct 05, 2021 | 105.36 | 105.54 | 105.26 | 105.42 | 58,962 | -0.19(-0.18%) |
Oct 04, 2021 | 105.73 | 105.78 | 105.58 | 105.61 | 128,761 | +0.20(+0.19%) |
Oct 01, 2021 | 105.50 | 105.50 | 105.33 | 105.40 | 70,097 | +0.11(+0.10%) |
Sep 30, 2021 | 105.34 | 105.43 | 105.11 | 105.30 | 69,454 | -0.09(-0.08%) |
Sep 29, 2021 | 105.83 | 105.83 | 105.38 | 105.38 | 279,276 | -0.89(-0.84%) |
Sep 28, 2021 | 106.23 | 106.33 | 106.08 | 106.27 | 97,400 | -0.06(-0.05%) |
Sep 27, 2021 | 106.36 | 106.43 | 106.32 | 106.33 | 67,875 | -0.20(-0.18%) |
Sep 24, 2021 | 106.51 | 106.59 | 106.43 | 106.53 | 54,341 | -0.27(-0.25%) |
Sep 23, 2021 | 106.64 | 106.83 | 106.64 | 106.79 | 66,361 | +0.47(+0.44%) |
Sep 22, 2021 | 106.64 | 106.85 | 106.25 | 106.32 | 49,526 | -0.36(-0.34%) |
Sep 21, 2021 | 106.67 | 106.70 | 106.55 | 106.68 | 36,912 | +0.01(+0.01%) |
Sep 20, 2021 | 106.55 | 106.73 | 106.52 | 106.67 | 167,203 | -0.03(-0.03%) |
Sep 17, 2021 | 106.90 | 106.94 | 106.64 | 106.70 | 263,434 | -0.31(-0.29%) |
Sep 16, 2021 | 106.89 | 107.03 | 106.86 | 107.01 | 53,735 | -0.44(-0.41%) |
Sep 15, 2021 | 107.47 | 107.49 | 107.34 | 107.45 | 23,443 | +0.12(+0.11%) |
Sep 14, 2021 | 107.65 | 107.66 | 107.30 | 107.33 | 36,823 | -0.06(-0.05%) |
Sep 13, 2021 | 107.24 | 107.45 | 107.24 | 107.39 | 40,235 | -0.02(-0.02%) |
Sep 10, 2021 | 107.57 | 107.65 | 107.41 | 107.41 | 65,637 | -0.14(-0.13%) |
Sep 09, 2021 | 107.60 | 107.67 | 107.38 | 107.55 | 73,178 | +0.07(+0.06%) |
Sep 08, 2021 | 107.49 | 107.58 | 107.38 | 107.48 | 86,362 | -0.22(-0.20%) |
Sep 07, 2021 | 107.79 | 107.90 | 107.70 | 107.70 | 33,784 | -0.40(-0.37%) |
Sep 03, 2021 | 108.25 | 108.27 | 108.02 | 108.11 | 71,902 | +0.05(+0.04%) |
Sep 02, 2021 | 107.84 | 108.07 | 107.83 | 108.06 | 41,506 | +0.32(+0.30%) |
Sep 01, 2021 | 107.76 | 107.88 | 107.11 | 107.73 | 33,818 | +0.28(+0.26%) |
Aug 31, 2021 | 107.56 | 107.71 | 107.35 | 107.45 | 74,838 | +0.07(+0.06%) |
Aug 30, 2021 | 107.33 | 107.41 | 107.25 | 107.38 | 28,758 | +0.02(+0.02%) |
Aug 27, 2021 | 106.85 | 107.37 | 106.85 | 107.36 | 54,634 | +0.41(+0.38%) |
Aug 26, 2021 | 106.97 | 107.04 | 106.92 | 106.95 | 11,733 | -0.24(-0.23%) |
Aug 25, 2021 | 106.83 | 107.20 | 106.79 | 107.20 | 37,323 | +0.19(+0.18%) |
Aug 24, 2021 | 106.85 | 107.06 | 106.84 | 107.00 | 46,771 | +0.12(+0.11%) |
Aug 23, 2021 | 106.84 | 106.92 | 106.72 | 106.89 | 32,660 | +0.39(+0.37%) |
Aug 20, 2021 | 106.29 | 106.53 | 106.24 | 106.50 | 42,603 | +0.20(+0.19%) |
Aug 19, 2021 | 106.44 | 106.50 | 106.26 | 106.29 | 59,035 | -0.32(-0.30%) |
Aug 18, 2021 | 106.62 | 106.86 | 106.46 | 106.61 | 39,030 | +0.00(+0.00%) |
Aug 17, 2021 | 106.81 | 106.88 | 106.58 | 106.61 | 31,230 | -0.59(-0.55%) |
Aug 16, 2021 | 107.24 | 107.31 | 107.15 | 107.21 | 8,774 | -0.20(-0.18%) |
Aug 13, 2021 | 107.14 | 107.43 | 107.09 | 107.40 | 28,250 | +0.57(+0.53%) |
Aug 12, 2021 | 106.79 | 106.87 | 106.74 | 106.84 | 22,243 | -0.06(-0.05%) |
Aug 11, 2021 | 106.87 | 106.96 | 106.81 | 106.89 | 21,636 | +0.20(+0.19%) |
Aug 10, 2021 | 106.63 | 106.72 | 106.60 | 106.69 | 36,055 | -0.13(-0.12%) |
Aug 09, 2021 | 107.06 | 107.10 | 106.82 | 106.82 | 23,232 | -0.22(-0.21%) |
Aug 06, 2021 | 107.28 | 107.28 | 107.01 | 107.04 | 24,542 | -0.71(-0.66%) |
Aug 05, 2021 | 107.81 | 107.83 | 107.73 | 107.75 | 16,671 | -0.03(-0.03%) |
Aug 04, 2021 | 108.34 | 108.35 | 107.77 | 107.78 | 36,279 | -0.28(-0.26%) |
Aug 03, 2021 | 108.14 | 108.14 | 107.97 | 108.07 | 25,559 | -0.05(-0.05%) |