Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 98.91 | 100.57 | 98.33 | 98.70 | 363,957 | -0.63(-0.63%) |
Oct 28, 2021 | 97.06 | 100.23 | 96.53 | 99.33 | 306,720 | +3.05(+3.17%) |
Oct 27, 2021 | 96.60 | 97.65 | 95.94 | 96.28 | 309,170 | -0.72(-0.74%) |
Oct 26, 2021 | 97.00 | 97.00 | 316,347 | +0.11(+0.11%) | ||
Oct 25, 2021 | 96.61 | 98.14 | 95.80 | 96.89 | 420,960 | +0.39(+0.40%) |
Oct 22, 2021 | 97.55 | 97.89 | 95.41 | 96.50 | 305,905 | -1.78(-1.81%) |
Oct 21, 2021 | 95.00 | 98.64 | 94.50 | 98.28 | 468,920 | +3.80(+4.02%) |
Oct 20, 2021 | 96.31 | 96.60 | 93.71 | 94.48 | 846,948 | -1.56(-1.62%) |
Oct 19, 2021 | 96.78 | 97.40 | 95.56 | 96.04 | 484,117 | -0.09(-0.09%) |
Oct 18, 2021 | 94.67 | 98.53 | 94.08 | 96.13 | 839,356 | +1.59(+1.68%) |
Oct 15, 2021 | 101.83 | 101.83 | 93.34 | 94.54 | 1,621,041 | -7.19(-7.07%) |
Oct 14, 2021 | 116.06 | 116.51 | 101.35 | 101.73 | 2,022,223 | -14.09(-12.17%) |
Oct 13, 2021 | 123.10 | 123.72 | 115.46 | 115.82 | 507,425 | -6.96(-5.67%) |
Oct 12, 2021 | 119.88 | 123.69 | 119.79 | 122.78 | 219,130 | +3.05(+2.55%) |
Oct 11, 2021 | 120.45 | 121.86 | 119.12 | 119.73 | 222,766 | -0.10(-0.08%) |
Oct 08, 2021 | 120.76 | 121.83 | 119.12 | 119.83 | 226,026 | -0.40(-0.33%) |
Oct 07, 2021 | 118.21 | 121.62 | 118.21 | 120.23 | 347,495 | +2.03(+1.72%) |
Oct 06, 2021 | 116.55 | 118.26 | 115.37 | 118.20 | 258,268 | +0.23(+0.19%) |
Oct 05, 2021 | 117.86 | 119.45 | 116.54 | 117.97 | 306,910 | +0.14(+0.12%) |
Oct 04, 2021 | 115.06 | 118.08 | 114.21 | 117.83 | 369,811 | +2.89(+2.51%) |
Oct 01, 2021 | 114.62 | 115.65 | 112.51 | 114.94 | 400,156 | +0.19(+0.17%) |
Sep 30, 2021 | 113.12 | 116.40 | 112.78 | 114.75 | 619,649 | +2.59(+2.31%) |
Sep 29, 2021 | 112.84 | 113.56 | 111.84 | 112.16 | 341,718 | +0.75(+0.67%) |
Sep 28, 2021 | 113.43 | 113.62 | 110.50 | 111.41 | 390,153 | -2.49(-2.19%) |
Sep 27, 2021 | 115.02 | 115.36 | 113.73 | 113.90 | 287,480 | -1.35(-1.17%) |
Sep 24, 2021 | 114.82 | 116.19 | 114.12 | 115.25 | 387,013 | -0.23(-0.20%) |
Sep 23, 2021 | 115.32 | 116.62 | 114.10 | 115.48 | 255,048 | +0.99(+0.86%) |
Sep 22, 2021 | 113.03 | 115.08 | 112.21 | 114.49 | 187,634 | +1.59(+1.41%) |
Sep 21, 2021 | 111.50 | 113.38 | 109.89 | 112.90 | 344,035 | +3.15(+2.87%) |
Sep 20, 2021 | 110.34 | 112.33 | 108.34 | 109.75 | 373,648 | -2.36(-2.11%) |
Sep 17, 2021 | 112.81 | 113.29 | 110.06 | 112.11 | 869,741 | +0.13(+0.12%) |
Sep 16, 2021 | 113.37 | 113.43 | 110.62 | 111.98 | 482,095 | -1.21(-1.07%) |
Sep 15, 2021 | 112.32 | 113.61 | 111.23 | 113.19 | 366,724 | +0.84(+0.75%) |
Sep 14, 2021 | 114.04 | 114.32 | 111.72 | 112.35 | 255,573 | -1.29(-1.14%) |
Sep 13, 2021 | 114.45 | 114.52 | 112.71 | 113.64 | 223,528 | -0.09(-0.08%) |
Sep 10, 2021 | 114.42 | 115.40 | 112.09 | 113.73 | 290,416 | +0.36(+0.32%) |
Sep 09, 2021 | 114.33 | 115.52 | 113.37 | 113.37 | 234,985 | -0.76(-0.67%) |
Sep 08, 2021 | 112.74 | 114.39 | 111.61 | 114.13 | 253,001 | +1.09(+0.96%) |
Sep 07, 2021 | 116.16 | 116.61 | 112.77 | 113.04 | 351,339 | -3.69(-3.16%) |
Sep 03, 2021 | 114.77 | 117.17 | 114.77 | 116.73 | 237,776 | +1.09(+0.94%) |
Sep 02, 2021 | 114.22 | 115.71 | 112.97 | 115.64 | 284,278 | +2.39(+2.11%) |
Sep 01, 2021 | 113.70 | 114.91 | 112.19 | 113.25 | 325,118 | -0.27(-0.24%) |
Aug 31, 2021 | 112.22 | 113.66 | 111.33 | 113.52 | 321,695 | +2.58(+2.33%) |
Aug 30, 2021 | 109.34 | 111.29 | 109.34 | 110.94 | 141,591 | +1.59(+1.45%) |
Aug 27, 2021 | 108.70 | 110.42 | 108.11 | 109.35 | 329,233 | +1.22(+1.13%) |
Aug 26, 2021 | 108.81 | 109.53 | 107.63 | 108.13 | 147,447 | -0.70(-0.64%) |
Aug 25, 2021 | 107.53 | 109.78 | 106.43 | 108.83 | 235,364 | +1.74(+1.62%) |
Aug 24, 2021 | 110.24 | 111.04 | 106.79 | 107.09 | 415,811 | -3.23(-2.93%) |
Aug 23, 2021 | 108.70 | 110.53 | 108.69 | 110.32 | 224,184 | +2.36(+2.19%) |
Aug 20, 2021 | 105.81 | 108.37 | 105.34 | 107.96 | 361,516 | +2.52(+2.39%) |
Aug 19, 2021 | 106.26 | 106.32 | 104.41 | 105.44 | 322,108 | -1.54(-1.44%) |
Aug 18, 2021 | 107.11 | 110.46 | 106.88 | 106.98 | 259,290 | -0.16(-0.15%) |
Aug 17, 2021 | 108.95 | 108.99 | 106.08 | 107.14 | 273,841 | -2.08(-1.90%) |
Aug 16, 2021 | 105.94 | 109.53 | 105.33 | 109.22 | 302,966 | +3.56(+3.37%) |
Aug 13, 2021 | 105.44 | 106.16 | 104.62 | 105.66 | 245,438 | +0.19(+0.18%) |
Aug 12, 2021 | 105.90 | 106.32 | 104.79 | 105.47 | 221,234 | -0.32(-0.30%) |
Aug 11, 2021 | 105.02 | 106.24 | 104.61 | 105.79 | 243,042 | +0.79(+0.75%) |
Aug 10, 2021 | 105.41 | 106.63 | 103.41 | 105.00 | 304,453 | +0.61(+0.58%) |
Aug 09, 2021 | 106.48 | 106.88 | 101.60 | 104.39 | 462,043 | -2.21(-2.07%) |
Aug 06, 2021 | 109.65 | 110.25 | 104.43 | 106.60 | 562,881 | +0.13(+0.12%) |
Aug 05, 2021 | 101.72 | 106.83 | 101.72 | 106.47 | 561,054 | +5.30(+5.24%) |
Aug 04, 2021 | 101.91 | 102.50 | 100.74 | 101.17 | 235,787 | -2.14(-2.07%) |
Aug 03, 2021 | 101.67 | 103.33 | 100.18 | 103.31 | 311,615 | +2.20(+2.18%) |