Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 107.77 | 108.14 | 106.24 | 106.65 | 344,117 | -1.38(-1.28%) |
Oct 28, 2021 | 106.38 | 108.05 | 106.04 | 108.03 | 216,791 | +2.32(+2.19%) |
Oct 27, 2021 | 106.62 | 108.45 | 105.54 | 105.71 | 280,579 | -1.14(-1.07%) |
Oct 26, 2021 | 108.09 | 106.86 | 214,857 | -1.11(-1.02%) | ||
Oct 25, 2021 | 109.25 | 109.25 | 107.90 | 107.96 | 217,802 | -1.26(-1.16%) |
Oct 22, 2021 | 108.19 | 109.46 | 108.16 | 109.22 | 217,223 | +1.32(+1.22%) |
Oct 21, 2021 | 107.09 | 108.13 | 106.25 | 107.91 | 310,394 | +1.16(+1.09%) |
Oct 20, 2021 | 105.06 | 106.76 | 105.06 | 106.75 | 283,761 | +1.71(+1.63%) |
Oct 19, 2021 | 105.46 | 105.71 | 104.61 | 105.04 | 165,672 | +0.71(+0.68%) |
Oct 18, 2021 | 104.01 | 104.63 | 103.85 | 104.33 | 340,373 | +0.05(+0.05%) |
Oct 15, 2021 | 105.99 | 106.10 | 104.21 | 104.28 | 294,479 | -1.00(-0.95%) |
Oct 14, 2021 | 105.04 | 105.30 | 104.43 | 105.28 | 281,105 | +1.37(+1.32%) |
Oct 13, 2021 | 105.13 | 105.76 | 102.94 | 103.91 | 389,954 | -1.40(-1.33%) |
Oct 12, 2021 | 105.57 | 106.44 | 104.60 | 105.31 | 437,971 | -0.17(-0.16%) |
Oct 11, 2021 | 106.41 | 107.25 | 105.29 | 105.49 | 253,276 | -0.51(-0.48%) |
Oct 08, 2021 | 106.34 | 107.19 | 105.39 | 105.99 | 319,964 | -0.64(-0.60%) |
Oct 07, 2021 | 105.52 | 107.24 | 105.03 | 106.63 | 516,100 | +1.83(+1.75%) |
Oct 06, 2021 | 101.82 | 104.79 | 101.82 | 104.80 | 983,763 | +2.16(+2.10%) |
Oct 05, 2021 | 101.28 | 103.01 | 99.09 | 102.64 | 582,856 | +3.09(+3.11%) |
Oct 04, 2021 | 99.67 | 100.98 | 99.12 | 99.55 | 315,839 | +0.04(+0.04%) |
Oct 01, 2021 | 98.70 | 100.09 | 97.64 | 99.51 | 346,102 | +1.28(+1.30%) |
Sep 30, 2021 | 99.57 | 100.36 | 98.22 | 98.23 | 504,400 | -0.90(-0.91%) |
Sep 29, 2021 | 99.64 | 100.61 | 99.02 | 99.13 | 253,419 | -0.15(-0.15%) |
Sep 28, 2021 | 101.13 | 102.02 | 99.16 | 99.28 | 419,410 | -2.65(-2.60%) |
Sep 27, 2021 | 100.78 | 102.64 | 100.75 | 101.93 | 443,497 | +1.69(+1.68%) |
Sep 24, 2021 | 100.34 | 100.97 | 100.12 | 100.24 | 336,039 | -0.61(-0.60%) |
Sep 23, 2021 | 100.20 | 102.00 | 100.20 | 100.84 | 453,755 | +1.34(+1.35%) |
Sep 22, 2021 | 99.33 | 100.69 | 98.73 | 99.51 | 545,278 | +1.10(+1.12%) |
Sep 21, 2021 | 99.07 | 99.11 | 97.64 | 98.41 | 513,691 | -0.23(-0.24%) |
Sep 20, 2021 | 98.08 | 98.78 | 96.51 | 98.64 | 419,707 | -1.30(-1.30%) |
Sep 17, 2021 | 101.12 | 101.74 | 99.27 | 99.94 | 1,919,456 | -0.79(-0.79%) |
Sep 16, 2021 | 100.34 | 101.03 | 99.28 | 100.74 | 525,934 | +0.67(+0.67%) |
Sep 15, 2021 | 98.81 | 100.65 | 98.31 | 100.07 | 573,869 | +2.17(+2.21%) |
Sep 14, 2021 | 100.67 | 100.67 | 97.74 | 97.91 | 411,340 | -2.31(-2.30%) |
Sep 13, 2021 | 100.62 | 100.91 | 99.22 | 100.22 | 387,307 | +0.55(+0.55%) |
Sep 10, 2021 | 102.39 | 102.67 | 99.65 | 99.66 | 413,489 | -2.32(-2.28%) |
Sep 09, 2021 | 103.24 | 104.32 | 101.91 | 101.99 | 342,306 | -1.39(-1.34%) |
Sep 08, 2021 | 102.76 | 103.85 | 102.67 | 103.37 | 321,485 | -0.04(-0.04%) |
Sep 07, 2021 | 104.12 | 104.75 | 103.06 | 103.41 | 457,079 | -0.92(-0.88%) |
Sep 03, 2021 | 104.96 | 105.10 | 104.01 | 104.33 | 264,181 | -0.61(-0.58%) |
Sep 02, 2021 | 103.62 | 104.99 | 103.23 | 104.94 | 406,730 | +1.55(+1.50%) |
Sep 01, 2021 | 104.43 | 104.77 | 102.59 | 103.39 | 461,339 | -1.05(-1.00%) |
Aug 31, 2021 | 103.07 | 105.06 | 103.07 | 104.43 | 972,799 | +1.14(+1.11%) |
Aug 30, 2021 | 104.36 | 104.85 | 103.30 | 103.29 | 503,113 | -0.27(-0.26%) |
Aug 27, 2021 | 102.34 | 103.54 | 102.34 | 103.56 | 413,707 | +1.20(+1.18%) |
Aug 26, 2021 | 104.08 | 104.30 | 102.12 | 102.35 | 391,527 | -1.73(-1.66%) |
Aug 25, 2021 | 103.46 | 104.68 | 103.15 | 104.08 | 320,306 | +0.77(+0.74%) |
Aug 24, 2021 | 103.61 | 103.92 | 102.70 | 103.31 | 239,558 | -0.52(-0.50%) |
Aug 23, 2021 | 104.12 | 104.69 | 103.59 | 103.84 | 296,555 | +0.32(+0.31%) |
Aug 20, 2021 | 101.50 | 104.21 | 101.42 | 103.52 | 318,383 | +1.80(+1.76%) |
Aug 19, 2021 | 101.29 | 102.88 | 100.76 | 101.72 | 304,187 | -0.73(-0.71%) |
Aug 18, 2021 | 102.81 | 103.60 | 102.25 | 102.45 | 277,038 | -0.67(-0.65%) |
Aug 17, 2021 | 103.06 | 103.81 | 102.27 | 103.12 | 358,335 | +0.07(+0.07%) |
Aug 16, 2021 | 101.27 | 103.04 | 100.79 | 103.05 | 419,154 | +1.30(+1.28%) |
Aug 13, 2021 | 102.40 | 102.87 | 101.46 | 101.75 | 214,297 | -0.77(-0.75%) |
Aug 12, 2021 | 102.74 | 102.94 | 101.92 | 102.51 | 355,960 | +0.10(+0.10%) |
Aug 11, 2021 | 101.14 | 102.44 | 99.91 | 102.41 | 387,989 | +1.24(+1.23%) |
Aug 10, 2021 | 100.56 | 101.85 | 100.45 | 101.17 | 390,769 | +0.61(+0.60%) |
Aug 09, 2021 | 99.86 | 100.96 | 99.16 | 100.56 | 378,042 | +0.69(+0.69%) |
Aug 06, 2021 | 100.43 | 101.06 | 99.50 | 99.88 | 333,539 | +0.05(+0.05%) |
Aug 05, 2021 | 98.91 | 99.87 | 98.42 | 99.83 | 379,106 | +1.81(+1.85%) |
Aug 04, 2021 | 95.73 | 98.82 | 95.28 | 98.02 | 535,468 | +1.26(+1.30%) |
Aug 03, 2021 | 96.33 | 97.00 | 95.10 | 96.76 | 494,142 | +1.13(+1.18%) |