Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 102.50 | 103.04 | 100.83 | 102.17 | 757,707 | -0.88(-0.85%) |
Oct 28, 2021 | 96.45 | 103.88 | 95.49 | 103.05 | 909,382 | +4.33(+4.38%) |
Oct 27, 2021 | 100.02 | 100.16 | 98.61 | 98.73 | 745,199 | -1.66(-1.66%) |
Oct 26, 2021 | 102.18 | 100.27 | 100.39 | 478,560 | -1.65(-1.62%) | |
Oct 25, 2021 | 100.82 | 102.54 | 99.59 | 102.04 | 724,087 | +1.16(+1.15%) |
Oct 22, 2021 | 101.08 | 102.17 | 100.64 | 100.88 | 476,307 | -0.04(-0.04%) |
Oct 21, 2021 | 101.00 | 101.19 | 100.03 | 100.91 | 401,564 | -0.37(-0.37%) |
Oct 20, 2021 | 97.42 | 102.17 | 97.38 | 101.29 | 680,499 | +3.33(+3.40%) |
Oct 19, 2021 | 97.65 | 97.96 | 96.72 | 97.95 | 330,919 | +1.31(+1.35%) |
Oct 18, 2021 | 96.31 | 96.70 | 95.55 | 96.65 | 415,517 | -0.43(-0.44%) |
Oct 15, 2021 | 97.16 | 98.05 | 96.76 | 97.08 | 628,894 | +0.74(+0.77%) |
Oct 14, 2021 | 94.42 | 97.05 | 93.91 | 96.33 | 1,003,136 | +2.83(+3.02%) |
Oct 13, 2021 | 94.33 | 94.44 | 91.47 | 93.50 | 918,276 | -0.68(-0.72%) |
Oct 12, 2021 | 94.08 | 94.75 | 92.85 | 94.18 | 1,088,989 | +0.04(+0.04%) |
Oct 11, 2021 | 95.96 | 96.83 | 94.04 | 94.14 | 880,060 | -2.16(-2.24%) |
Oct 08, 2021 | 99.13 | 101.27 | 96.28 | 96.30 | 1,047,815 | -5.10(-5.03%) |
Oct 07, 2021 | 101.07 | 102.42 | 101.01 | 101.40 | 548,467 | +1.16(+1.16%) |
Oct 06, 2021 | 100.08 | 101.28 | 98.45 | 100.24 | 604,770 | -1.14(-1.12%) |
Oct 05, 2021 | 100.42 | 102.08 | 99.91 | 101.37 | 891,761 | +0.46(+0.45%) |
Oct 04, 2021 | 100.96 | 102.79 | 100.50 | 100.91 | 401,107 | +0.45(+0.45%) |
Oct 01, 2021 | 98.79 | 101.94 | 97.62 | 100.47 | 431,374 | +2.71(+2.77%) |
Sep 30, 2021 | 100.84 | 100.95 | 97.75 | 97.75 | 673,279 | -2.40(-2.39%) |
Sep 29, 2021 | 102.92 | 103.16 | 99.80 | 100.15 | 594,806 | -2.57(-2.50%) |
Sep 28, 2021 | 102.52 | 103.72 | 101.36 | 102.72 | 461,857 | +0.89(+0.87%) |
Sep 27, 2021 | 101.09 | 102.82 | 101.09 | 101.83 | 379,881 | +0.84(+0.83%) |
Sep 24, 2021 | 100.01 | 101.47 | 99.91 | 100.99 | 328,632 | +0.45(+0.45%) |
Sep 23, 2021 | 100.07 | 102.10 | 100.07 | 100.54 | 490,082 | +1.07(+1.08%) |
Sep 22, 2021 | 99.50 | 101.40 | 99.32 | 99.47 | 591,015 | +1.00(+1.02%) |
Sep 21, 2021 | 100.04 | 100.58 | 94.49 | 98.47 | 1,482,676 | -3.57(-3.50%) |
Sep 20, 2021 | 100.49 | 102.25 | 99.32 | 102.04 | 665,914 | -1.25(-1.21%) |
Sep 17, 2021 | 103.51 | 104.25 | 102.23 | 103.29 | 888,254 | -0.59(-0.57%) |
Sep 16, 2021 | 105.04 | 105.28 | 102.85 | 103.88 | 568,674 | -0.99(-0.95%) |
Sep 15, 2021 | 100.75 | 104.92 | 100.66 | 104.88 | 705,196 | +4.49(+4.47%) |
Sep 14, 2021 | 103.45 | 103.45 | 100.09 | 100.39 | 516,422 | -2.66(-2.59%) |
Sep 13, 2021 | 104.16 | 104.31 | 102.10 | 103.05 | 474,881 | -0.02(-0.02%) |
Sep 10, 2021 | 105.26 | 105.59 | 102.94 | 103.07 | 394,195 | -1.33(-1.27%) |
Sep 09, 2021 | 105.09 | 106.18 | 104.23 | 104.40 | 266,607 | -1.02(-0.97%) |
Sep 08, 2021 | 106.00 | 106.75 | 104.01 | 105.42 | 471,437 | -1.02(-0.96%) |
Sep 07, 2021 | 107.51 | 108.27 | 106.43 | 106.44 | 340,936 | -1.66(-1.54%) |
Sep 03, 2021 | 108.91 | 109.62 | 107.98 | 108.10 | 286,231 | -1.04(-0.95%) |
Sep 02, 2021 | 108.61 | 109.92 | 107.74 | 109.14 | 396,790 | +1.16(+1.08%) |
Sep 01, 2021 | 109.39 | 109.39 | 106.83 | 107.98 | 296,207 | -1.43(-1.31%) |
Aug 31, 2021 | 110.59 | 110.98 | 109.04 | 109.41 | 337,730 | -0.94(-0.85%) |
Aug 30, 2021 | 112.64 | 112.71 | 110.29 | 110.35 | 286,164 | -1.87(-1.67%) |
Aug 27, 2021 | 110.98 | 112.84 | 110.77 | 112.22 | 362,079 | +2.09(+1.90%) |
Aug 26, 2021 | 111.01 | 111.56 | 109.84 | 110.13 | 316,011 | -1.21(-1.09%) |
Aug 25, 2021 | 110.76 | 112.62 | 110.07 | 111.34 | 349,063 | +1.44(+1.31%) |
Aug 24, 2021 | 108.18 | 110.31 | 108.05 | 109.90 | 749,461 | +1.72(+1.59%) |
Aug 23, 2021 | 108.02 | 108.53 | 107.28 | 108.18 | 534,842 | +0.73(+0.68%) |
Aug 20, 2021 | 107.06 | 108.06 | 106.47 | 107.45 | 517,422 | +0.58(+0.55%) |
Aug 19, 2021 | 107.10 | 107.81 | 105.80 | 106.86 | 520,630 | -1.32(-1.22%) |
Aug 18, 2021 | 109.11 | 110.49 | 108.10 | 108.18 | 715,447 | -1.48(-1.35%) |
Aug 17, 2021 | 110.46 | 110.46 | 108.62 | 109.66 | 847,531 | -1.89(-1.70%) |
Aug 16, 2021 | 112.56 | 112.74 | 110.29 | 111.55 | 438,097 | -1.51(-1.33%) |
Aug 13, 2021 | 114.52 | 114.67 | 112.70 | 113.06 | 308,514 | -1.14(-1.00%) |
Aug 12, 2021 | 116.32 | 117.09 | 113.58 | 114.20 | 480,581 | -2.12(-1.83%) |
Aug 11, 2021 | 113.85 | 116.57 | 112.66 | 116.32 | 419,126 | +3.13(+2.77%) |
Aug 10, 2021 | 109.99 | 113.36 | 109.22 | 113.19 | 637,153 | +3.36(+3.06%) |
Aug 09, 2021 | 109.00 | 110.74 | 108.34 | 109.83 | 289,002 | +0.36(+0.33%) |
Aug 06, 2021 | 109.39 | 110.22 | 108.46 | 109.46 | 466,710 | +1.09(+1.00%) |
Aug 05, 2021 | 109.51 | 110.08 | 108.03 | 108.38 | 596,573 | -0.48(-0.44%) |
Aug 04, 2021 | 112.16 | 113.29 | 108.64 | 108.85 | 698,803 | -4.19(-3.71%) |
Aug 03, 2021 | 112.55 | 113.78 | 109.14 | 113.04 | 545,787 | +1.11(+1.00%) |