Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 112.84 | 114.15 | 112.77 | 113.34 | 806,900 | +0.28(+0.24%) |
Oct 28, 2021 | 111.52 | 113.08 | 111.52 | 113.06 | 861,006 | +1.54(+1.38%) |
Oct 27, 2021 | 112.77 | 113.71 | 111.45 | 111.52 | 771,054 | -1.97(-1.74%) |
Oct 26, 2021 | 113.66 | 113.50 | 861,459 | -0.17(-0.15%) | ||
Oct 25, 2021 | 115.54 | 116.26 | 113.36 | 113.66 | 673,290 | -1.78(-1.54%) |
Oct 22, 2021 | 115.69 | 116.68 | 114.90 | 115.44 | 736,792 | +0.08(+0.07%) |
Oct 21, 2021 | 116.34 | 116.74 | 115.00 | 115.36 | 1,049,353 | -0.26(-0.22%) |
Oct 20, 2021 | 114.22 | 115.75 | 111.60 | 115.61 | 1,781,765 | +3.78(+3.38%) |
Oct 19, 2021 | 111.38 | 111.84 | 109.75 | 111.84 | 1,024,759 | +0.38(+0.34%) |
Oct 18, 2021 | 111.14 | 113.39 | 110.51 | 111.46 | 1,200,136 | +0.13(+0.12%) |
Oct 15, 2021 | 111.36 | 111.79 | 110.34 | 111.33 | 1,093,265 | +0.76(+0.68%) |
Oct 14, 2021 | 107.32 | 110.67 | 107.09 | 110.58 | 1,408,373 | +3.85(+3.61%) |
Oct 13, 2021 | 106.48 | 106.85 | 104.52 | 106.72 | 787,389 | +0.24(+0.23%) |
Oct 12, 2021 | 106.61 | 108.05 | 106.16 | 106.48 | 1,004,849 | -0.17(-0.16%) |
Oct 11, 2021 | 107.01 | 107.89 | 106.48 | 106.65 | 787,951 | +0.30(+0.29%) |
Oct 08, 2021 | 104.91 | 107.37 | 104.52 | 106.35 | 664,751 | +2.30(+2.21%) |
Oct 07, 2021 | 103.86 | 104.77 | 103.21 | 104.04 | 939,213 | +1.58(+1.55%) |
Oct 06, 2021 | 101.30 | 102.56 | 100.01 | 102.46 | 582,464 | +0.28(+0.27%) |
Oct 05, 2021 | 100.00 | 102.80 | 99.55 | 102.18 | 774,666 | +2.65(+2.67%) |
Oct 04, 2021 | 98.89 | 102.17 | 98.89 | 99.53 | 816,927 | -1.09(-1.08%) |
Oct 01, 2021 | 99.89 | 101.37 | 98.17 | 100.62 | 1,163,666 | +1.31(+1.32%) |
Sep 30, 2021 | 101.96 | 102.23 | 99.25 | 99.31 | 675,211 | -2.28(-2.25%) |
Sep 29, 2021 | 102.64 | 102.64 | 101.48 | 101.59 | 659,219 | -0.75(-0.73%) |
Sep 28, 2021 | 103.71 | 105.56 | 102.00 | 102.34 | 775,548 | -1.34(-1.29%) |
Sep 27, 2021 | 101.06 | 104.16 | 101.06 | 103.68 | 725,490 | +2.97(+2.95%) |
Sep 24, 2021 | 100.49 | 101.94 | 100.49 | 100.71 | 745,100 | -0.05(-0.05%) |
Sep 23, 2021 | 99.37 | 101.51 | 99.06 | 100.76 | 599,177 | +2.72(+2.77%) |
Sep 22, 2021 | 97.46 | 99.08 | 97.16 | 98.04 | 783,529 | +1.77(+1.84%) |
Sep 21, 2021 | 97.89 | 98.34 | 96.12 | 96.27 | 770,013 | -1.25(-1.28%) |
Sep 20, 2021 | 97.53 | 98.40 | 96.03 | 97.52 | 1,086,233 | -2.15(-2.15%) |
Sep 17, 2021 | 99.33 | 101.47 | 98.80 | 99.67 | 1,424,096 | -1.24(-1.23%) |
Sep 16, 2021 | 102.95 | 103.36 | 100.35 | 100.91 | 727,601 | -1.08(-1.06%) |
Sep 15, 2021 | 102.31 | 102.88 | 101.37 | 101.99 | 1,036,303 | +0.54(+0.54%) |
Sep 14, 2021 | 105.43 | 105.43 | 100.62 | 101.45 | 1,245,300 | -3.32(-3.17%) |
Sep 13, 2021 | 104.61 | 106.10 | 103.91 | 104.76 | 1,092,350 | +1.09(+1.05%) |
Sep 10, 2021 | 105.94 | 105.55 | 103.12 | 103.68 | 872,921 | -1.87(-1.77%) |
Sep 09, 2021 | 104.56 | 106.72 | 104.47 | 105.55 | 577,177 | +0.62(+0.59%) |
Sep 08, 2021 | 105.28 | 106.64 | 104.54 | 104.93 | 685,341 | -0.75(-0.71%) |
Sep 07, 2021 | 107.58 | 107.58 | 105.62 | 105.68 | 647,488 | -1.76(-1.64%) |
Sep 03, 2021 | 107.87 | 108.12 | 107.08 | 107.44 | 548,664 | -0.50(-0.47%) |
Sep 02, 2021 | 107.45 | 107.99 | 106.92 | 107.94 | 735,714 | +0.90(+0.84%) |
Sep 01, 2021 | 108.29 | 108.66 | 106.34 | 107.04 | 791,658 | -1.46(-1.35%) |
Aug 31, 2021 | 108.08 | 108.75 | 107.67 | 108.51 | 796,296 | +0.42(+0.39%) |
Aug 30, 2021 | 111.14 | 111.46 | 108.07 | 108.09 | 553,942 | -2.72(-2.45%) |
Aug 27, 2021 | 108.80 | 110.87 | 108.80 | 110.81 | 855,598 | +2.06(+1.89%) |
Aug 26, 2021 | 109.40 | 109.86 | 108.73 | 108.75 | 502,479 | -0.58(-0.53%) |
Aug 25, 2021 | 107.47 | 109.84 | 107.09 | 109.32 | 520,069 | +2.21(+2.06%) |
Aug 24, 2021 | 106.70 | 107.64 | 106.67 | 107.12 | 500,874 | +0.66(+0.62%) |
Aug 23, 2021 | 105.23 | 106.99 | 104.71 | 106.46 | 524,276 | +1.54(+1.47%) |
Aug 20, 2021 | 104.19 | 105.02 | 103.67 | 104.92 | 505,307 | +0.95(+0.92%) |
Aug 19, 2021 | 103.62 | 105.08 | 103.12 | 103.97 | 658,061 | -0.78(-0.74%) |
Aug 18, 2021 | 104.69 | 106.69 | 104.40 | 104.75 | 705,262 | -0.59(-0.56%) |
Aug 17, 2021 | 105.62 | 106.32 | 104.37 | 105.34 | 509,667 | -1.17(-1.10%) |
Aug 16, 2021 | 105.78 | 106.70 | 104.89 | 106.51 | 461,256 | -0.03(-0.03%) |
Aug 13, 2021 | 107.91 | 107.91 | 106.33 | 106.54 | 450,133 | -1.04(-0.97%) |
Aug 12, 2021 | 107.95 | 107.97 | 106.89 | 107.58 | 702,790 | +0.20(+0.19%) |
Aug 11, 2021 | 106.37 | 107.60 | 105.41 | 107.38 | 1,097,880 | +1.48(+1.40%) |
Aug 10, 2021 | 105.29 | 106.28 | 104.61 | 105.90 | 1,057,587 | +0.65(+0.62%) |
Aug 09, 2021 | 105.10 | 105.95 | 104.30 | 105.25 | 739,668 | -0.38(-0.36%) |
Aug 06, 2021 | 103.73 | 106.04 | 103.69 | 105.62 | 665,378 | +2.87(+2.80%) |
Aug 05, 2021 | 102.06 | 102.81 | 102.00 | 102.75 | 624,687 | +0.95(+0.94%) |
Aug 04, 2021 | 102.54 | 102.62 | 101.69 | 101.80 | 583,911 | -1.36(-1.31%) |
Aug 03, 2021 | 102.97 | 103.28 | 100.66 | 103.15 | 1,025,905 | +0.67(+0.65%) |