Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 109.78 | 110.89 | 108.74 | 110.56 | 191,627 | +0.55(+0.50%) |
Oct 28, 2021 | 108.59 | 110.42 | 108.30 | 110.01 | 202,358 | +1.61(+1.48%) |
Oct 27, 2021 | 110.88 | 111.04 | 108.29 | 108.41 | 142,467 | -2.22(-2.01%) |
Oct 26, 2021 | 110.56 | 110.63 | 143,597 | -0.29(-0.26%) | ||
Oct 25, 2021 | 112.00 | 110.83 | 110.92 | 254,410 | -0.94(-0.84%) | |
Oct 22, 2021 | 112.71 | 113.20 | 111.72 | 111.86 | 151,931 | -0.70(-0.63%) |
Oct 21, 2021 | 112.21 | 113.95 | 112.21 | 112.56 | 211,444 | +0.07(+0.06%) |
Oct 20, 2021 | 111.84 | 113.34 | 111.78 | 112.50 | 500,871 | +0.47(+0.42%) |
Oct 19, 2021 | 112.53 | 112.88 | 111.45 | 112.03 | 202,475 | -0.06(-0.05%) |
Oct 18, 2021 | 112.49 | 112.81 | 111.64 | 112.08 | 247,354 | -0.93(-0.82%) |
Oct 15, 2021 | 113.85 | 115.30 | 112.93 | 113.02 | 206,708 | -0.36(-0.32%) |
Oct 14, 2021 | 113.89 | 114.23 | 112.56 | 113.38 | 148,281 | +0.38(+0.34%) |
Oct 13, 2021 | 111.99 | 113.26 | 111.24 | 113.00 | 162,270 | +0.85(+0.76%) |
Oct 12, 2021 | 111.83 | 113.82 | 111.32 | 112.14 | 142,795 | +0.03(+0.03%) |
Oct 11, 2021 | 112.65 | 114.91 | 112.04 | 112.11 | 195,362 | -0.56(-0.50%) |
Oct 08, 2021 | 113.20 | 115.05 | 112.39 | 112.67 | 356,855 | -0.51(-0.45%) |
Oct 07, 2021 | 113.54 | 115.40 | 112.99 | 113.18 | 228,059 | +0.30(+0.27%) |
Oct 06, 2021 | 112.69 | 113.19 | 110.88 | 112.88 | 218,314 | -0.79(-0.70%) |
Oct 05, 2021 | 113.60 | 115.28 | 111.36 | 113.67 | 143,603 | -0.19(-0.17%) |
Oct 04, 2021 | 114.97 | 115.48 | 113.29 | 113.87 | 189,593 | -1.28(-1.11%) |
Oct 01, 2021 | 111.20 | 115.41 | 111.20 | 115.15 | 303,808 | +4.35(+3.92%) |
Sep 30, 2021 | 112.11 | 112.94 | 110.70 | 110.80 | 437,376 | -0.37(-0.33%) |
Sep 29, 2021 | 111.58 | 112.80 | 110.61 | 111.17 | 585,904 | -0.20(-0.18%) |
Sep 28, 2021 | 113.24 | 113.48 | 111.20 | 111.38 | 311,106 | -2.01(-1.77%) |
Sep 27, 2021 | 112.81 | 115.49 | 112.73 | 113.39 | 271,179 | +0.87(+0.77%) |
Sep 24, 2021 | 111.81 | 113.41 | 111.48 | 112.52 | 227,101 | -0.41(-0.36%) |
Sep 23, 2021 | 111.61 | 114.62 | 111.35 | 112.93 | 647,537 | -0.78(-0.69%) |
Sep 22, 2021 | 113.33 | 115.23 | 112.98 | 113.71 | 536,737 | +1.16(+1.04%) |
Sep 21, 2021 | 115.81 | 115.81 | 112.28 | 112.55 | 354,295 | -2.29(-2.00%) |
Sep 20, 2021 | 111.60 | 114.85 | 111.11 | 114.84 | 411,785 | +0.93(+0.82%) |
Sep 17, 2021 | 114.43 | 115.78 | 112.35 | 113.91 | 1,440,826 | -1.53(-1.32%) |
Sep 16, 2021 | 119.78 | 120.09 | 115.25 | 115.43 | 572,603 | -4.36(-3.64%) |
Sep 15, 2021 | 120.50 | 120.88 | 119.03 | 119.80 | 306,690 | -0.42(-0.35%) |
Sep 14, 2021 | 121.16 | 121.67 | 119.28 | 120.22 | 225,836 | -0.28(-0.24%) |
Sep 13, 2021 | 119.74 | 121.31 | 118.09 | 120.50 | 302,268 | +2.22(+1.88%) |
Sep 10, 2021 | 116.92 | 120.29 | 115.00 | 118.28 | 423,175 | +1.71(+1.47%) |
Sep 09, 2021 | 116.93 | 117.84 | 116.02 | 116.57 | 137,313 | -0.44(-0.38%) |
Sep 08, 2021 | 117.17 | 117.41 | 115.70 | 117.01 | 268,374 | -0.31(-0.27%) |
Sep 07, 2021 | 117.10 | 118.86 | 116.33 | 117.32 | 298,274 | -0.07(-0.06%) |
Sep 03, 2021 | 119.54 | 119.83 | 116.94 | 117.39 | 202,893 | -2.46(-2.05%) |
Sep 02, 2021 | 119.56 | 120.05 | 118.85 | 119.85 | 195,121 | +0.44(+0.37%) |
Sep 01, 2021 | 118.77 | 119.58 | 117.78 | 119.41 | 238,677 | +1.03(+0.87%) |
Aug 31, 2021 | 119.44 | 120.29 | 118.34 | 118.38 | 188,240 | -1.41(-1.18%) |
Aug 30, 2021 | 121.07 | 121.25 | 119.08 | 119.79 | 122,151 | -1.04(-0.86%) |
Aug 27, 2021 | 118.91 | 121.41 | 118.91 | 120.83 | 169,308 | +2.29(+1.93%) |
Aug 26, 2021 | 119.07 | 119.27 | 117.43 | 118.53 | 115,052 | -0.95(-0.80%) |
Aug 25, 2021 | 119.20 | 120.29 | 118.62 | 119.48 | 180,689 | +0.32(+0.27%) |
Aug 24, 2021 | 117.68 | 119.92 | 117.49 | 119.16 | 144,809 | +2.16(+1.85%) |
Aug 23, 2021 | 117.28 | 117.89 | 115.72 | 117.00 | 162,469 | +0.78(+0.67%) |
Aug 20, 2021 | 114.07 | 117.03 | 114.07 | 116.22 | 181,413 | +2.05(+1.79%) |
Aug 19, 2021 | 114.27 | 115.70 | 112.95 | 114.17 | 238,566 | -1.29(-1.12%) |
Aug 18, 2021 | 114.49 | 117.41 | 113.16 | 115.46 | 428,290 | +0.83(+0.73%) |
Aug 17, 2021 | 112.25 | 114.74 | 111.90 | 114.63 | 274,779 | +1.33(+1.17%) |
Aug 16, 2021 | 113.30 | 114.09 | 112.21 | 113.30 | 141,037 | -0.98(-0.86%) |
Aug 13, 2021 | 115.13 | 115.86 | 114.01 | 114.28 | 130,434 | -0.70(-0.61%) |
Aug 12, 2021 | 115.49 | 116.61 | 114.22 | 114.98 | 234,527 | -0.66(-0.58%) |
Aug 11, 2021 | 111.31 | 115.78 | 109.76 | 115.64 | 505,663 | +4.99(+4.51%) |
Aug 10, 2021 | 109.53 | 110.88 | 108.52 | 110.65 | 279,644 | +1.43(+1.31%) |
Aug 09, 2021 | 110.83 | 110.83 | 108.13 | 109.22 | 349,301 | -1.84(-1.65%) |
Aug 06, 2021 | 112.74 | 112.91 | 110.74 | 111.06 | 223,003 | -1.01(-0.90%) |
Aug 05, 2021 | 108.93 | 112.59 | 108.93 | 112.07 | 439,334 | +5.16(+4.83%) |
Aug 04, 2021 | 109.47 | 111.68 | 106.89 | 106.91 | 455,432 | -3.63(-3.28%) |
Aug 03, 2021 | 108.50 | 111.39 | 106.50 | 110.53 | 1,019,097 | -8.55(-7.18%) |