Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 109.01 | 110.32 | 107.93 | 108.75 | 655,786 | -0.04(-0.03%) |
Oct 28, 2021 | 107.22 | 108.79 | 107.02 | 108.78 | 669,902 | +1.76(+1.65%) |
Oct 27, 2021 | 110.09 | 110.90 | 106.71 | 107.02 | 713,642 | -4.00(-3.60%) |
Oct 26, 2021 | 111.51 | 111.02 | 677,813 | -0.02(-0.02%) | ||
Oct 25, 2021 | 115.58 | 116.11 | 109.85 | 111.04 | 1,228,542 | -3.26(-2.85%) |
Oct 22, 2021 | 106.83 | 116.98 | 106.83 | 114.30 | 1,096,053 | +2.60(+2.33%) |
Oct 21, 2021 | 111.47 | 112.30 | 109.78 | 111.70 | 683,195 | +0.20(+0.18%) |
Oct 20, 2021 | 109.91 | 111.85 | 109.50 | 111.50 | 676,996 | +1.45(+1.32%) |
Oct 19, 2021 | 109.47 | 110.33 | 108.79 | 110.05 | 794,988 | +0.80(+0.73%) |
Oct 18, 2021 | 111.25 | 112.41 | 108.01 | 109.25 | 1,033,390 | +2.11(+1.97%) |
Oct 15, 2021 | 107.72 | 109.12 | 106.88 | 107.14 | 805,875 | +0.61(+0.57%) |
Oct 14, 2021 | 106.03 | 106.62 | 104.17 | 106.53 | 408,014 | +2.03(+1.94%) |
Oct 13, 2021 | 104.31 | 105.50 | 101.94 | 104.50 | 446,648 | -0.11(-0.11%) |
Oct 12, 2021 | 103.96 | 105.31 | 103.30 | 104.61 | 321,993 | +0.28(+0.27%) |
Oct 11, 2021 | 106.05 | 107.05 | 104.17 | 104.33 | 622,606 | -0.91(-0.86%) |
Oct 08, 2021 | 104.11 | 105.36 | 103.41 | 105.24 | 553,954 | +0.92(+0.88%) |
Oct 07, 2021 | 102.58 | 105.18 | 101.45 | 104.33 | 697,772 | +3.03(+3.00%) |
Oct 06, 2021 | 101.86 | 102.35 | 97.95 | 101.29 | 707,246 | -1.50(-1.46%) |
Oct 05, 2021 | 102.55 | 103.64 | 100.65 | 102.79 | 984,187 | +1.52(+1.50%) |
Oct 04, 2021 | 103.45 | 104.88 | 100.57 | 101.27 | 878,555 | -2.18(-2.11%) |
Oct 01, 2021 | 102.13 | 103.72 | 100.61 | 103.45 | 770,888 | +1.52(+1.49%) |
Sep 30, 2021 | 102.76 | 103.52 | 101.48 | 101.94 | 1,006,707 | +0.08(+0.07%) |
Sep 29, 2021 | 100.71 | 102.53 | 99.35 | 101.86 | 619,990 | +1.50(+1.49%) |
Sep 28, 2021 | 101.17 | 102.04 | 99.76 | 100.36 | 714,963 | +0.06(+0.06%) |
Sep 27, 2021 | 97.78 | 100.46 | 97.21 | 100.30 | 619,854 | +3.75(+3.88%) |
Sep 24, 2021 | 94.73 | 96.89 | 94.49 | 96.55 | 504,471 | +1.05(+1.10%) |
Sep 23, 2021 | 91.85 | 95.82 | 91.51 | 95.50 | 515,061 | +4.56(+5.02%) |
Sep 22, 2021 | 91.52 | 92.62 | 90.92 | 90.94 | 476,458 | +0.54(+0.60%) |
Sep 21, 2021 | 90.40 | 92.16 | 88.55 | 90.40 | 589,080 | +0.57(+0.64%) |
Sep 20, 2021 | 90.73 | 90.73 | 88.22 | 89.82 | 750,345 | -2.31(-2.51%) |
Sep 17, 2021 | 92.48 | 93.24 | 91.14 | 92.14 | 982,072 | -0.61(-0.66%) |
Sep 16, 2021 | 93.96 | 94.63 | 92.74 | 92.75 | 610,779 | -0.56(-0.60%) |
Sep 15, 2021 | 92.06 | 94.50 | 91.28 | 93.31 | 667,905 | +1.64(+1.79%) |
Sep 14, 2021 | 93.64 | 94.78 | 91.15 | 91.67 | 843,585 | -1.52(-1.63%) |
Sep 13, 2021 | 90.83 | 93.32 | 90.27 | 93.19 | 683,690 | +3.34(+3.72%) |
Sep 10, 2021 | 92.08 | 92.08 | 89.64 | 89.84 | 474,979 | -1.11(-1.22%) |
Sep 09, 2021 | 88.82 | 91.75 | 88.57 | 90.95 | 592,399 | +1.76(+1.97%) |
Sep 08, 2021 | 90.25 | 91.17 | 88.94 | 89.19 | 513,202 | -1.77(-1.95%) |
Sep 07, 2021 | 91.74 | 93.46 | 90.90 | 90.96 | 446,283 | -0.38(-0.42%) |
Sep 03, 2021 | 91.77 | 92.67 | 91.03 | 91.34 | 341,572 | -0.29(-0.32%) |
Sep 02, 2021 | 90.84 | 92.92 | 90.06 | 91.63 | 425,737 | +1.14(+1.26%) |
Sep 01, 2021 | 91.87 | 91.87 | 90.19 | 90.49 | 446,928 | -0.90(-0.98%) |
Aug 31, 2021 | 91.17 | 92.33 | 90.46 | 91.39 | 399,803 | +0.36(+0.39%) |
Aug 30, 2021 | 93.74 | 94.41 | 90.99 | 91.03 | 450,725 | -2.56(-2.73%) |
Aug 27, 2021 | 90.55 | 94.11 | 90.55 | 93.59 | 505,145 | +3.32(+3.67%) |
Aug 26, 2021 | 92.28 | 92.72 | 90.21 | 90.27 | 488,883 | -1.58(-1.72%) |
Aug 25, 2021 | 92.10 | 93.19 | 90.88 | 91.86 | 779,947 | +0.34(+0.37%) |
Aug 24, 2021 | 90.62 | 92.23 | 90.49 | 91.52 | 506,270 | +1.41(+1.56%) |
Aug 23, 2021 | 89.95 | 90.86 | 89.12 | 90.11 | 545,996 | +1.04(+1.17%) |
Aug 20, 2021 | 86.85 | 89.23 | 86.85 | 89.07 | 507,176 | +1.98(+2.27%) |
Aug 19, 2021 | 87.73 | 89.00 | 85.71 | 87.10 | 900,502 | -1.69(-1.90%) |
Aug 18, 2021 | 88.99 | 91.24 | 88.59 | 88.78 | 635,451 | -1.30(-1.45%) |
Aug 17, 2021 | 92.20 | 92.32 | 88.92 | 90.09 | 570,401 | -2.61(-2.82%) |
Aug 16, 2021 | 92.17 | 93.77 | 91.54 | 92.70 | 461,737 | -0.86(-0.92%) |
Aug 13, 2021 | 94.87 | 95.31 | 93.25 | 93.56 | 368,260 | -1.15(-1.22%) |
Aug 12, 2021 | 95.68 | 96.46 | 94.36 | 94.71 | 411,679 | -0.98(-1.03%) |
Aug 11, 2021 | 94.65 | 95.71 | 93.37 | 95.70 | 554,357 | +1.59(+1.69%) |
Aug 10, 2021 | 93.12 | 94.27 | 91.70 | 94.11 | 546,824 | +0.73(+0.78%) |
Aug 09, 2021 | 93.13 | 95.43 | 91.97 | 93.38 | 681,046 | -0.18(-0.19%) |
Aug 06, 2021 | 92.22 | 94.47 | 91.22 | 93.56 | 530,530 | +2.86(+3.15%) |
Aug 05, 2021 | 87.57 | 90.74 | 87.07 | 90.70 | 671,411 | +4.06(+4.69%) |
Aug 04, 2021 | 85.54 | 88.00 | 85.12 | 86.64 | 423,627 | -0.70(-0.80%) |
Aug 03, 2021 | 86.29 | 87.60 | 84.10 | 87.34 | 526,269 | +1.39(+1.62%) |