Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 113.41 | 113.70 | 110.48 | 110.93 | 526,310 | -2.31(-2.04%) |
Oct 28, 2021 | 111.39 | 113.35 | 111.39 | 113.24 | 264,526 | +2.39(+2.15%) |
Oct 27, 2021 | 112.57 | 113.32 | 110.42 | 110.85 | 396,812 | -2.39(-2.11%) |
Oct 26, 2021 | 113.28 | 114.06 | 113.24 | 250,697 | +0.32(+0.28%) | |
Oct 25, 2021 | 111.71 | 113.58 | 111.42 | 112.92 | 323,135 | +1.49(+1.34%) |
Oct 22, 2021 | 112.21 | 112.83 | 110.46 | 111.42 | 306,472 | -0.68(-0.60%) |
Oct 21, 2021 | 112.52 | 113.08 | 110.89 | 112.10 | 284,036 | -0.98(-0.86%) |
Oct 20, 2021 | 112.08 | 113.35 | 111.85 | 113.08 | 331,853 | +0.64(+0.57%) |
Oct 19, 2021 | 113.67 | 113.89 | 111.96 | 112.44 | 239,748 | -0.24(-0.21%) |
Oct 18, 2021 | 112.84 | 114.15 | 112.39 | 112.67 | 242,857 | -0.91(-0.80%) |
Oct 15, 2021 | 114.99 | 115.28 | 113.46 | 113.58 | 175,977 | -0.48(-0.42%) |
Oct 14, 2021 | 111.90 | 114.67 | 111.69 | 114.06 | 346,203 | +2.73(+2.45%) |
Oct 13, 2021 | 112.00 | 112.04 | 109.50 | 111.33 | 236,217 | -0.85(-0.76%) |
Oct 12, 2021 | 112.42 | 113.44 | 111.72 | 112.19 | 338,047 | +1.29(+1.16%) |
Oct 11, 2021 | 112.78 | 113.58 | 110.15 | 110.90 | 649,769 | -1.52(-1.35%) |
Oct 08, 2021 | 111.62 | 113.17 | 111.51 | 112.42 | 304,684 | +0.35(+0.31%) |
Oct 07, 2021 | 111.72 | 113.49 | 111.49 | 112.07 | 383,442 | +1.54(+1.39%) |
Oct 06, 2021 | 108.80 | 110.64 | 107.23 | 110.53 | 450,826 | +0.07(+0.06%) |
Oct 05, 2021 | 109.30 | 111.37 | 108.76 | 110.47 | 316,639 | +1.40(+1.28%) |
Oct 04, 2021 | 109.01 | 111.20 | 108.67 | 109.07 | 475,173 | +0.65(+0.60%) |
Oct 01, 2021 | 105.02 | 109.22 | 105.02 | 108.42 | 693,011 | +3.90(+3.73%) |
Sep 30, 2021 | 105.75 | 106.55 | 104.42 | 104.52 | 309,889 | -0.57(-0.55%) |
Sep 29, 2021 | 104.90 | 106.12 | 103.93 | 105.09 | 271,862 | +0.60(+0.58%) |
Sep 28, 2021 | 105.25 | 106.57 | 104.10 | 104.49 | 341,864 | -1.02(-0.97%) |
Sep 27, 2021 | 104.62 | 106.72 | 104.37 | 105.52 | 330,765 | +2.05(+1.98%) |
Sep 24, 2021 | 103.75 | 104.83 | 103.36 | 103.47 | 248,623 | -0.41(-0.40%) |
Sep 23, 2021 | 103.12 | 105.23 | 103.12 | 103.88 | 314,700 | +1.34(+1.31%) |
Sep 22, 2021 | 101.67 | 103.16 | 101.64 | 102.54 | 387,065 | +1.84(+1.83%) |
Sep 21, 2021 | 103.49 | 103.49 | 100.63 | 100.70 | 402,219 | -2.16(-2.10%) |
Sep 20, 2021 | 101.82 | 103.08 | 101.02 | 102.86 | 528,442 | -1.60(-1.53%) |
Sep 17, 2021 | 106.15 | 107.64 | 104.28 | 104.45 | 804,901 | -1.86(-1.75%) |
Sep 16, 2021 | 106.75 | 107.79 | 105.56 | 106.31 | 442,260 | -0.16(-0.15%) |
Sep 15, 2021 | 106.03 | 107.47 | 105.86 | 106.47 | 382,747 | +0.21(+0.19%) |
Sep 14, 2021 | 108.69 | 108.69 | 106.07 | 106.27 | 275,618 | -1.94(-1.79%) |
Sep 13, 2021 | 109.14 | 109.14 | 107.22 | 108.20 | 476,785 | +0.22(+0.21%) |
Sep 10, 2021 | 110.37 | 111.12 | 107.81 | 107.98 | 343,683 | -1.93(-1.75%) |
Sep 09, 2021 | 109.45 | 111.18 | 109.31 | 109.90 | 457,177 | +0.35(+0.32%) |
Sep 08, 2021 | 108.12 | 109.86 | 107.61 | 109.56 | 463,684 | +1.64(+1.52%) |
Sep 07, 2021 | 109.73 | 110.41 | 107.87 | 107.92 | 572,390 | -2.29(-2.08%) |
Sep 03, 2021 | 111.45 | 112.22 | 110.17 | 110.21 | 433,276 | -0.96(-0.86%) |
Sep 02, 2021 | 110.28 | 111.39 | 109.17 | 111.17 | 776,055 | +0.63(+0.57%) |
Sep 01, 2021 | 109.42 | 111.54 | 108.92 | 110.54 | 720,459 | +1.74(+1.60%) |
Aug 31, 2021 | 108.03 | 109.67 | 107.49 | 108.80 | 4,946,298 | +0.65(+0.60%) |
Aug 30, 2021 | 111.52 | 111.56 | 108.03 | 108.16 | 598,962 | -3.37(-3.02%) |
Aug 27, 2021 | 109.36 | 111.58 | 108.74 | 111.53 | 567,225 | +2.44(+2.24%) |
Aug 26, 2021 | 110.24 | 111.30 | 108.27 | 109.08 | 510,184 | -1.47(-1.33%) |
Aug 25, 2021 | 111.21 | 112.13 | 110.46 | 110.55 | 544,751 | -0.57(-0.52%) |
Aug 24, 2021 | 110.81 | 111.16 | 109.87 | 111.12 | 390,159 | +1.03(+0.94%) |
Aug 23, 2021 | 109.55 | 110.56 | 109.10 | 110.09 | 430,969 | +0.68(+0.62%) |
Aug 20, 2021 | 110.60 | 110.81 | 108.25 | 109.41 | 374,370 | -1.50(-1.36%) |
Aug 19, 2021 | 108.53 | 110.95 | 108.13 | 110.92 | 587,704 | +1.35(+1.23%) |
Aug 18, 2021 | 107.96 | 110.69 | 107.39 | 109.56 | 540,509 | +1.27(+1.17%) |
Aug 17, 2021 | 108.87 | 110.42 | 107.96 | 108.30 | 440,675 | -1.95(-1.77%) |
Aug 16, 2021 | 110.72 | 110.72 | 108.61 | 110.25 | 366,432 | -0.82(-0.74%) |
Aug 13, 2021 | 111.55 | 112.25 | 110.07 | 111.07 | 344,476 | +0.08(+0.08%) |
Aug 12, 2021 | 112.50 | 112.68 | 110.04 | 110.98 | 602,787 | -2.32(-2.04%) |
Aug 11, 2021 | 112.04 | 113.31 | 111.24 | 113.30 | 270,175 | +1.57(+1.40%) |
Aug 10, 2021 | 110.27 | 112.74 | 110.13 | 111.73 | 361,679 | +0.87(+0.78%) |
Aug 09, 2021 | 112.84 | 113.22 | 110.37 | 110.86 | 471,869 | -2.79(-2.46%) |
Aug 06, 2021 | 114.33 | 115.18 | 113.32 | 113.65 | 408,512 | +1.02(+0.90%) |
Aug 05, 2021 | 110.63 | 112.82 | 110.05 | 112.64 | 546,391 | +3.28(+3.00%) |
Aug 04, 2021 | 107.60 | 111.23 | 106.80 | 109.36 | 750,107 | +5.21(+5.00%) |
Aug 03, 2021 | 104.00 | 104.62 | 101.14 | 104.15 | 429,350 | +0.44(+0.42%) |