Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 107.47 | 109.21 | 107.34 | 109.14 | 215,014 | +0.84(+0.78%) |
Oct 28, 2021 | 107.69 | 108.38 | 107.52 | 108.30 | 298,635 | +1.07(+1.00%) |
Oct 27, 2021 | 106.84 | 108.20 | 106.93 | 107.23 | 292,668 | +0.48(+0.45%) |
Oct 26, 2021 | 107.40 | 106.74 | 331,552 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.47 | 106.97 | 105.95 | 106.68 | 248,903 | +0.29(+0.27%) |
Oct 22, 2021 | 106.91 | 107.29 | 105.91 | 106.40 | 335,695 | -1.05(-0.98%) |
Oct 21, 2021 | 106.42 | 107.47 | 106.21 | 107.45 | 361,038 | +0.73(+0.69%) |
Oct 20, 2021 | 107.03 | 107.20 | 106.24 | 106.71 | 289,177 | -0.09(-0.08%) |
Oct 19, 2021 | 106.27 | 106.97 | 106.00 | 106.80 | 444,187 | +0.93(+0.88%) |
Oct 18, 2021 | 104.22 | 105.94 | 104.15 | 105.87 | 499,402 | +1.15(+1.10%) |
Oct 15, 2021 | 104.61 | 104.74 | 104.17 | 104.73 | 290,565 | +0.49(+0.47%) |
Oct 14, 2021 | 103.20 | 104.30 | 103.06 | 104.23 | 374,250 | +2.19(+2.15%) |
Oct 13, 2021 | 101.60 | 102.14 | 101.26 | 102.04 | 267,222 | +0.99(+0.98%) |
Oct 12, 2021 | 101.86 | 101.93 | 100.84 | 101.05 | 389,641 | -0.41(-0.41%) |
Oct 11, 2021 | 101.41 | 102.76 | 101.33 | 101.46 | 604,941 | -0.48(-0.47%) |
Oct 08, 2021 | 102.71 | 102.75 | 101.72 | 101.94 | 876,830 | -0.30(-0.29%) |
Oct 07, 2021 | 102.25 | 103.11 | 102.15 | 102.23 | 287,849 | +0.96(+0.95%) |
Oct 06, 2021 | 99.49 | 101.35 | 99.26 | 101.28 | 884,275 | +0.77(+0.77%) |
Oct 05, 2021 | 99.31 | 101.12 | 99.28 | 100.50 | 385,367 | +1.51(+1.53%) |
Oct 04, 2021 | 100.86 | 100.86 | 98.18 | 98.99 | 1,969,302 | -2.42(-2.39%) |
Oct 01, 2021 | 100.56 | 101.73 | 99.54 | 101.41 | 962,060 | +1.29(+1.28%) |
Sep 30, 2021 | 101.15 | 101.55 | 100.19 | 100.13 | 343,823 | -0.43(-0.42%) |
Sep 29, 2021 | 101.51 | 101.86 | 100.41 | 100.55 | 471,506 | -0.50(-0.50%) |
Sep 28, 2021 | 103.06 | 103.24 | 100.97 | 101.06 | 1,114,398 | -3.49(-3.34%) |
Sep 27, 2021 | 104.62 | 104.86 | 103.82 | 104.55 | 698,673 | -1.08(-1.02%) |
Sep 24, 2021 | 104.74 | 105.75 | 104.66 | 105.63 | 180,762 | +0.28(+0.27%) |
Sep 23, 2021 | 104.78 | 105.62 | 104.39 | 105.35 | 256,924 | +1.13(+1.08%) |
Sep 22, 2021 | 103.44 | 104.61 | 103.04 | 104.22 | 302,081 | +1.14(+1.10%) |
Sep 21, 2021 | 103.52 | 103.83 | 102.67 | 103.08 | 359,953 | +0.21(+0.20%) |
Sep 20, 2021 | 103.11 | 103.78 | 101.48 | 102.88 | 562,104 | -2.07(-1.98%) |
Sep 17, 2021 | 106.30 | 106.30 | 104.73 | 104.95 | 611,918 | -1.51(-1.42%) |
Sep 16, 2021 | 105.95 | 106.59 | 105.34 | 106.46 | 206,918 | +0.13(+0.12%) |
Sep 15, 2021 | 105.65 | 106.44 | 104.97 | 106.33 | 587,974 | +0.91(+0.86%) |
Sep 14, 2021 | 105.92 | 106.14 | 105.13 | 105.42 | 748,283 | -0.01(-0.01%) |
Sep 13, 2021 | 106.12 | 106.37 | 104.80 | 105.44 | 273,566 | +0.00(+0.00%) |
Sep 10, 2021 | 107.05 | 107.35 | 105.32 | 105.44 | 331,883 | -0.97(-0.91%) |
Sep 09, 2021 | 106.79 | 107.16 | 106.36 | 106.40 | 246,466 | -0.30(-0.28%) |
Sep 08, 2021 | 107.38 | 107.38 | 106.06 | 106.70 | 531,736 | -0.80(-0.75%) |
Sep 07, 2021 | 107.65 | 107.65 | 106.98 | 107.50 | 391,019 | -0.05(-0.05%) |
Sep 03, 2021 | 106.90 | 107.74 | 106.86 | 107.55 | 173,857 | +0.53(+0.50%) |
Sep 02, 2021 | 107.39 | 107.48 | 106.57 | 107.02 | 690,983 | +0.02(+0.02%) |
Sep 01, 2021 | 107.27 | 107.86 | 106.96 | 107.00 | 513,795 | +0.06(+0.06%) |
Aug 31, 2021 | 107.62 | 107.62 | 106.66 | 106.94 | 1,137,481 | -0.64(-0.60%) |
Aug 30, 2021 | 106.75 | 107.72 | 106.75 | 107.58 | 464,284 | +1.19(+1.11%) |
Aug 27, 2021 | 105.32 | 106.51 | 105.18 | 106.39 | 612,586 | +1.31(+1.25%) |
Aug 26, 2021 | 105.58 | 105.96 | 105.07 | 105.08 | 854,179 | -0.58(-0.55%) |
Aug 25, 2021 | 105.75 | 106.03 | 105.39 | 105.66 | 866,045 | +0.14(+0.13%) |
Aug 24, 2021 | 105.50 | 105.79 | 105.35 | 105.52 | 468,518 | +0.26(+0.24%) |
Aug 23, 2021 | 104.00 | 105.42 | 104.00 | 105.27 | 554,816 | +1.59(+1.53%) |
Aug 20, 2021 | 102.72 | 103.78 | 102.62 | 103.68 | 209,051 | +1.41(+1.38%) |
Aug 19, 2021 | 100.76 | 102.74 | 100.58 | 102.26 | 305,815 | +0.81(+0.80%) |
Aug 18, 2021 | 102.46 | 102.89 | 101.33 | 101.45 | 185,005 | -1.21(-1.17%) |
Aug 17, 2021 | 103.05 | 103.24 | 102.06 | 102.66 | 192,093 | -1.08(-1.04%) |
Aug 16, 2021 | 103.28 | 103.75 | 102.17 | 103.74 | 396,363 | +0.13(+0.12%) |
Aug 13, 2021 | 103.17 | 103.67 | 103.00 | 103.61 | 164,845 | +0.47(+0.46%) |
Aug 12, 2021 | 102.25 | 103.18 | 101.96 | 103.13 | 330,300 | +0.73(+0.71%) |
Aug 11, 2021 | 102.85 | 102.98 | 101.83 | 102.40 | 176,925 | -0.08(-0.08%) |
Aug 10, 2021 | 103.45 | 103.66 | 102.24 | 102.48 | 269,476 | -0.76(-0.74%) |
Aug 09, 2021 | 103.43 | 103.52 | 102.92 | 103.24 | 366,622 | -0.12(-0.11%) |
Aug 06, 2021 | 103.31 | 103.57 | 102.98 | 103.36 | 424,226 | -0.37(-0.35%) |
Aug 05, 2021 | 103.38 | 103.73 | 103.01 | 103.73 | 268,232 | +0.49(+0.48%) |
Aug 04, 2021 | 102.81 | 103.42 | 102.50 | 103.23 | 242,657 | +0.44(+0.42%) |
Aug 03, 2021 | 102.28 | 102.82 | 101.58 | 102.80 | 652,011 | +0.72(+0.71%) |