Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 113.87 | 114.16 | 110.94 | 111.38 | 524,167 | -2.32(-2.04%) |
Oct 28, 2021 | 111.84 | 113.81 | 111.84 | 113.70 | 263,449 | +2.39(+2.15%) |
Oct 27, 2021 | 113.03 | 113.79 | 110.87 | 111.31 | 395,196 | -2.39(-2.11%) |
Oct 26, 2021 | 113.75 | 114.52 | 113.70 | 249,676 | +0.32(+0.28%) | |
Oct 25, 2021 | 112.16 | 114.04 | 111.88 | 113.38 | 321,820 | +1.50(+1.34%) |
Oct 22, 2021 | 112.67 | 113.30 | 110.91 | 111.88 | 305,224 | -0.68(-0.60%) |
Oct 21, 2021 | 112.98 | 113.54 | 111.34 | 112.56 | 282,879 | -0.98(-0.86%) |
Oct 20, 2021 | 112.54 | 113.81 | 112.30 | 113.54 | 330,501 | +0.64(+0.57%) |
Oct 19, 2021 | 114.13 | 114.36 | 112.42 | 112.90 | 238,772 | -0.24(-0.21%) |
Oct 18, 2021 | 113.30 | 114.61 | 112.85 | 113.14 | 241,868 | -0.91(-0.80%) |
Oct 15, 2021 | 115.46 | 115.75 | 113.92 | 114.05 | 175,261 | -0.48(-0.42%) |
Oct 14, 2021 | 112.36 | 115.14 | 112.14 | 114.53 | 344,793 | +2.75(+2.46%) |
Oct 13, 2021 | 112.45 | 112.50 | 109.95 | 111.79 | 235,255 | -0.86(-0.76%) |
Oct 12, 2021 | 112.88 | 113.91 | 112.18 | 112.64 | 336,670 | +1.29(+1.16%) |
Oct 11, 2021 | 113.24 | 114.05 | 110.60 | 111.35 | 647,124 | -1.53(-1.35%) |
Oct 08, 2021 | 112.08 | 113.63 | 111.97 | 112.88 | 303,443 | +0.35(+0.31%) |
Oct 07, 2021 | 112.18 | 113.95 | 111.95 | 112.53 | 381,881 | +1.55(+1.39%) |
Oct 06, 2021 | 109.25 | 111.10 | 107.67 | 110.98 | 448,991 | +0.07(+0.06%) |
Oct 05, 2021 | 109.75 | 111.82 | 109.20 | 110.92 | 315,350 | +1.41(+1.28%) |
Oct 04, 2021 | 109.46 | 111.65 | 109.12 | 109.51 | 473,238 | +0.65(+0.60%) |
Oct 01, 2021 | 105.45 | 109.66 | 105.45 | 108.86 | 690,189 | +3.91(+3.73%) |
Sep 30, 2021 | 106.18 | 106.98 | 104.84 | 104.95 | 308,627 | -0.58(-0.54%) |
Sep 29, 2021 | 105.32 | 106.55 | 104.35 | 105.52 | 270,755 | +0.60(+0.57%) |
Sep 28, 2021 | 105.68 | 107.00 | 104.52 | 104.92 | 340,472 | -1.03(-0.97%) |
Sep 27, 2021 | 105.05 | 107.15 | 104.80 | 105.95 | 329,418 | +2.06(+1.98%) |
Sep 24, 2021 | 104.17 | 105.26 | 103.78 | 103.89 | 247,611 | -0.41(-0.40%) |
Sep 23, 2021 | 103.54 | 105.66 | 103.54 | 104.31 | 313,419 | +1.35(+1.31%) |
Sep 22, 2021 | 102.09 | 103.58 | 102.06 | 102.96 | 385,489 | +1.85(+1.83%) |
Sep 21, 2021 | 103.91 | 103.91 | 101.04 | 101.11 | 400,582 | -2.17(-2.10%) |
Sep 20, 2021 | 102.24 | 103.50 | 101.43 | 103.28 | 526,291 | -1.60(-1.53%) |
Sep 17, 2021 | 106.59 | 108.08 | 104.70 | 104.88 | 801,624 | -1.87(-1.75%) |
Sep 16, 2021 | 107.18 | 108.23 | 105.99 | 106.75 | 440,459 | -0.16(-0.15%) |
Sep 15, 2021 | 106.47 | 107.91 | 106.30 | 106.91 | 381,188 | +0.21(+0.19%) |
Sep 14, 2021 | 109.14 | 109.14 | 106.50 | 106.70 | 274,496 | -1.94(-1.79%) |
Sep 13, 2021 | 109.59 | 109.59 | 107.65 | 108.64 | 474,843 | +0.23(+0.21%) |
Sep 10, 2021 | 110.82 | 111.58 | 108.25 | 108.42 | 342,284 | -1.93(-1.75%) |
Sep 09, 2021 | 109.90 | 111.64 | 109.76 | 110.35 | 455,315 | +0.35(+0.32%) |
Sep 08, 2021 | 108.56 | 110.31 | 108.05 | 110.00 | 461,796 | +1.64(+1.51%) |
Sep 07, 2021 | 110.18 | 110.86 | 108.31 | 108.36 | 570,059 | -2.30(-2.08%) |
Sep 03, 2021 | 111.91 | 112.68 | 110.62 | 110.66 | 431,512 | -0.96(-0.86%) |
Sep 02, 2021 | 110.73 | 111.84 | 109.62 | 111.62 | 772,895 | +0.63(+0.57%) |
Sep 01, 2021 | 109.87 | 111.99 | 109.36 | 110.99 | 717,525 | +1.74(+1.60%) |
Aug 31, 2021 | 108.47 | 110.12 | 107.93 | 109.25 | 4,926,159 | +0.65(+0.60%) |
Aug 30, 2021 | 111.97 | 112.02 | 108.47 | 108.60 | 596,524 | -3.39(-3.02%) |
Aug 27, 2021 | 109.81 | 112.03 | 109.18 | 111.98 | 564,915 | +2.45(+2.24%) |
Aug 26, 2021 | 110.69 | 111.76 | 108.72 | 109.53 | 508,107 | -1.47(-1.33%) |
Aug 25, 2021 | 111.66 | 112.59 | 110.91 | 111.00 | 542,533 | -0.58(-0.52%) |
Aug 24, 2021 | 111.27 | 111.62 | 110.32 | 111.58 | 388,570 | +1.04(+0.94%) |
Aug 23, 2021 | 109.99 | 111.02 | 109.55 | 110.54 | 429,214 | +0.68(+0.62%) |
Aug 20, 2021 | 111.05 | 111.27 | 108.69 | 109.86 | 372,846 | -1.51(-1.36%) |
Aug 19, 2021 | 108.97 | 111.41 | 108.57 | 111.37 | 585,312 | +1.36(+1.24%) |
Aug 18, 2021 | 108.40 | 111.14 | 107.82 | 110.01 | 538,309 | +1.27(+1.17%) |
Aug 17, 2021 | 109.31 | 110.87 | 108.40 | 108.74 | 438,881 | -1.96(-1.77%) |
Aug 16, 2021 | 111.17 | 111.17 | 109.05 | 110.70 | 364,941 | -0.82(-0.74%) |
Aug 13, 2021 | 112.01 | 112.71 | 110.52 | 111.52 | 343,074 | +0.09(+0.08%) |
Aug 12, 2021 | 112.97 | 113.14 | 110.49 | 111.44 | 600,333 | -2.33(-2.04%) |
Aug 11, 2021 | 112.50 | 113.77 | 111.69 | 113.76 | 269,074 | +1.58(+1.40%) |
Aug 10, 2021 | 110.72 | 113.20 | 110.58 | 112.19 | 360,207 | +0.87(+0.78%) |
Aug 09, 2021 | 113.30 | 113.69 | 110.82 | 111.31 | 469,948 | -2.80(-2.46%) |
Aug 06, 2021 | 114.79 | 115.65 | 113.78 | 114.12 | 406,848 | +1.02(+0.90%) |
Aug 05, 2021 | 111.08 | 113.28 | 110.50 | 113.10 | 544,167 | +3.29(+3.00%) |
Aug 04, 2021 | 108.04 | 111.68 | 107.24 | 109.81 | 747,053 | +5.23(+5.00%) |
Aug 03, 2021 | 104.42 | 105.05 | 101.56 | 104.58 | 427,602 | +0.44(+0.42%) |