Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 112.13 | 115.10 | 111.84 | 114.82 | 213,020 | +2.18(+1.94%) |
Oct 28, 2021 | 111.45 | 112.75 | 110.10 | 112.64 | 227,308 | +1.29(+1.16%) |
Oct 27, 2021 | 118.83 | 120.43 | 110.72 | 111.35 | 290,123 | -6.46(-5.49%) |
Oct 26, 2021 | 111.17 | 117.82 | 535,013 | +3.45(+3.02%) | ||
Oct 25, 2021 | 116.35 | 118.07 | 113.60 | 114.37 | 364,840 | -1.66(-1.43%) |
Oct 22, 2021 | 118.14 | 118.16 | 115.47 | 116.03 | 153,047 | -2.06(-1.74%) |
Oct 21, 2021 | 117.47 | 118.86 | 117.26 | 118.08 | 199,255 | +0.62(+0.52%) |
Oct 20, 2021 | 117.39 | 118.51 | 116.45 | 117.47 | 177,018 | +1.12(+0.96%) |
Oct 19, 2021 | 120.95 | 120.95 | 115.89 | 116.35 | 140,265 | -3.09(-2.59%) |
Oct 18, 2021 | 116.46 | 120.06 | 116.46 | 119.44 | 148,929 | +3.30(+2.84%) |
Oct 15, 2021 | 115.30 | 116.39 | 114.54 | 116.14 | 148,749 | +1.91(+1.67%) |
Oct 14, 2021 | 112.94 | 116.15 | 112.93 | 114.23 | 192,099 | +2.43(+2.17%) |
Oct 13, 2021 | 111.98 | 112.97 | 110.97 | 111.81 | 112,837 | +0.73(+0.66%) |
Oct 12, 2021 | 113.64 | 114.09 | 110.55 | 111.08 | 223,460 | -2.09(-1.84%) |
Oct 11, 2021 | 112.91 | 113.82 | 111.47 | 113.16 | 260,990 | +0.69(+0.61%) |
Oct 08, 2021 | 112.55 | 113.07 | 111.40 | 112.47 | 204,903 | +0.28(+0.25%) |
Oct 07, 2021 | 108.49 | 112.56 | 108.49 | 112.19 | 224,711 | +4.39(+4.07%) |
Oct 06, 2021 | 105.93 | 108.52 | 105.93 | 107.80 | 187,467 | +0.64(+0.59%) |
Oct 05, 2021 | 108.33 | 108.74 | 106.26 | 107.16 | 146,178 | -0.76(-0.70%) |
Oct 04, 2021 | 109.20 | 109.20 | 105.50 | 107.92 | 216,918 | -2.29(-2.08%) |
Oct 01, 2021 | 107.67 | 110.62 | 106.01 | 110.22 | 241,811 | +2.81(+2.62%) |
Sep 30, 2021 | 108.90 | 109.11 | 106.64 | 107.40 | 286,373 | -0.94(-0.87%) |
Sep 29, 2021 | 111.39 | 111.39 | 107.87 | 108.34 | 249,101 | -1.86(-1.69%) |
Sep 28, 2021 | 111.78 | 111.78 | 108.43 | 110.20 | 249,454 | -2.54(-2.25%) |
Sep 27, 2021 | 111.90 | 114.10 | 111.55 | 112.74 | 237,559 | +0.56(+0.50%) |
Sep 24, 2021 | 111.86 | 112.72 | 111.22 | 112.18 | 197,667 | -0.27(-0.24%) |
Sep 23, 2021 | 111.86 | 112.75 | 111.04 | 112.45 | 159,554 | +1.09(+0.98%) |
Sep 22, 2021 | 111.07 | 112.33 | 110.15 | 111.36 | 131,562 | +0.42(+0.38%) |
Sep 21, 2021 | 112.75 | 113.52 | 110.74 | 110.94 | 233,038 | -0.42(-0.37%) |
Sep 20, 2021 | 110.69 | 112.47 | 109.89 | 111.36 | 282,072 | -1.72(-1.52%) |
Sep 17, 2021 | 112.22 | 113.85 | 110.96 | 113.08 | 420,035 | +1.87(+1.68%) |
Sep 16, 2021 | 109.29 | 111.78 | 109.09 | 111.21 | 191,427 | +1.97(+1.80%) |
Sep 15, 2021 | 106.21 | 109.66 | 105.48 | 109.24 | 282,818 | +3.17(+2.98%) |
Sep 14, 2021 | 104.92 | 106.11 | 104.25 | 106.07 | 308,905 | +2.01(+1.93%) |
Sep 13, 2021 | 105.65 | 105.83 | 102.47 | 104.06 | 370,028 | -1.20(-1.14%) |
Sep 10, 2021 | 107.05 | 107.84 | 104.92 | 105.27 | 210,981 | -0.84(-0.79%) |
Sep 09, 2021 | 107.46 | 108.33 | 106.11 | 106.11 | 231,043 | -1.68(-1.56%) |
Sep 08, 2021 | 108.46 | 108.63 | 106.32 | 107.79 | 209,230 | +0.75(+0.70%) |
Sep 07, 2021 | 109.88 | 109.88 | 106.45 | 107.04 | 170,224 | -1.56(-1.44%) |
Sep 03, 2021 | 107.81 | 109.24 | 107.16 | 108.60 | 192,507 | +0.27(+0.25%) |
Sep 02, 2021 | 108.77 | 110.20 | 107.84 | 108.34 | 172,006 | +0.42(+0.39%) |
Sep 01, 2021 | 109.61 | 109.61 | 106.91 | 107.92 | 185,936 | -1.12(-1.03%) |
Aug 31, 2021 | 110.58 | 110.58 | 106.72 | 109.04 | 300,054 | -1.22(-1.11%) |
Aug 30, 2021 | 110.88 | 111.99 | 109.71 | 110.26 | 154,991 | -0.57(-0.51%) |
Aug 27, 2021 | 107.15 | 111.62 | 107.15 | 110.83 | 219,129 | +3.45(+3.22%) |
Aug 26, 2021 | 107.08 | 108.04 | 105.45 | 107.38 | 106,146 | -0.04(-0.03%) |
Aug 25, 2021 | 106.26 | 109.25 | 105.36 | 107.41 | 291,967 | +1.28(+1.20%) |
Aug 24, 2021 | 101.49 | 107.60 | 101.06 | 106.14 | 352,013 | +5.55(+5.52%) |
Aug 23, 2021 | 97.89 | 100.69 | 97.23 | 100.58 | 184,139 | +3.63(+3.75%) |
Aug 20, 2021 | 95.60 | 97.09 | 95.36 | 96.95 | 117,428 | +1.88(+1.98%) |
Aug 19, 2021 | 94.14 | 96.34 | 92.68 | 95.07 | 146,622 | -0.38(-0.40%) |
Aug 18, 2021 | 96.99 | 97.79 | 95.37 | 95.45 | 112,391 | -0.61(-0.64%) |
Aug 17, 2021 | 98.76 | 99.12 | 95.75 | 96.06 | 190,133 | -2.97(-3.00%) |
Aug 16, 2021 | 99.52 | 99.56 | 97.47 | 99.03 | 97,711 | -1.35(-1.35%) |
Aug 13, 2021 | 98.07 | 100.52 | 97.03 | 100.38 | 163,952 | +2.65(+2.71%) |
Aug 12, 2021 | 96.21 | 98.15 | 96.07 | 97.73 | 139,011 | +0.79(+0.81%) |
Aug 11, 2021 | 99.88 | 99.88 | 95.66 | 96.95 | 177,138 | -3.26(-3.26%) |
Aug 10, 2021 | 98.92 | 100.35 | 98.10 | 100.21 | 142,247 | +1.66(+1.68%) |
Aug 09, 2021 | 96.50 | 98.85 | 95.76 | 98.56 | 137,164 | +1.86(+1.93%) |
Aug 06, 2021 | 99.54 | 99.94 | 96.65 | 96.69 | 220,880 | -2.59(-2.61%) |
Aug 05, 2021 | 99.20 | 99.97 | 98.39 | 99.29 | 195,118 | +0.12(+0.12%) |
Aug 04, 2021 | 99.19 | 100.89 | 98.60 | 99.16 | 175,074 | -0.17(-0.17%) |
Aug 03, 2021 | 101.30 | 102.17 | 98.40 | 99.33 | 308,917 | -2.02(-2.00%) |