Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 111.77 | 111.77 | 100.77 | 103.60 | 829,215 | -8.74(-7.78%) |
Oct 28, 2021 | 108.34 | 112.64 | 108.34 | 112.34 | 281,394 | +4.46(+4.13%) |
Oct 27, 2021 | 108.44 | 109.66 | 107.76 | 107.89 | 173,124 | -0.37(-0.35%) |
Oct 26, 2021 | 111.23 | 108.25 | 108.26 | 195,800 | -2.16(-1.96%) | |
Oct 25, 2021 | 110.74 | 112.09 | 109.87 | 110.42 | 188,667 | -0.14(-0.13%) |
Oct 22, 2021 | 108.82 | 110.82 | 108.02 | 110.56 | 269,713 | +2.41(+2.23%) |
Oct 21, 2021 | 106.31 | 108.70 | 106.31 | 108.15 | 223,874 | +2.02(+1.90%) |
Oct 20, 2021 | 104.86 | 106.72 | 104.86 | 106.13 | 162,813 | +1.65(+1.58%) |
Oct 19, 2021 | 105.72 | 106.84 | 104.45 | 104.47 | 124,733 | -0.49(-0.46%) |
Oct 18, 2021 | 103.03 | 105.11 | 101.93 | 104.96 | 122,336 | +1.95(+1.90%) |
Oct 15, 2021 | 102.66 | 103.14 | 100.61 | 103.00 | 153,857 | +1.11(+1.09%) |
Oct 14, 2021 | 99.84 | 102.28 | 99.57 | 101.89 | 165,648 | +3.26(+3.31%) |
Oct 13, 2021 | 97.71 | 98.99 | 96.71 | 98.63 | 98,502 | +1.22(+1.25%) |
Oct 12, 2021 | 96.18 | 97.66 | 95.72 | 97.42 | 126,736 | +1.10(+1.15%) |
Oct 11, 2021 | 96.57 | 97.27 | 96.28 | 96.31 | 58,211 | -0.58(-0.60%) |
Oct 08, 2021 | 96.92 | 97.26 | 96.08 | 96.89 | 143,828 | +0.87(+0.91%) |
Oct 07, 2021 | 96.08 | 97.27 | 95.64 | 96.02 | 278,807 | +0.37(+0.39%) |
Oct 06, 2021 | 94.83 | 95.84 | 93.54 | 95.65 | 171,016 | -0.23(-0.24%) |
Oct 05, 2021 | 93.49 | 96.50 | 93.06 | 95.88 | 173,741 | +2.36(+2.52%) |
Oct 04, 2021 | 95.67 | 95.84 | 92.72 | 93.53 | 187,084 | -2.28(-2.38%) |
Oct 01, 2021 | 95.63 | 96.06 | 93.45 | 95.81 | 193,801 | +0.29(+0.30%) |
Sep 30, 2021 | 96.02 | 98.25 | 95.52 | 95.52 | 138,217 | +0.10(+0.11%) |
Sep 29, 2021 | 96.21 | 96.63 | 94.26 | 95.41 | 218,023 | -0.25(-0.26%) |
Sep 28, 2021 | 98.67 | 98.67 | 94.79 | 95.66 | 292,799 | -3.28(-3.32%) |
Sep 27, 2021 | 98.67 | 99.80 | 98.44 | 98.95 | 191,325 | -0.16(-0.16%) |
Sep 24, 2021 | 101.31 | 101.31 | 98.26 | 99.11 | 205,717 | -2.40(-2.36%) |
Sep 23, 2021 | 102.73 | 104.17 | 101.31 | 101.50 | 139,004 | -0.32(-0.31%) |
Sep 22, 2021 | 103.70 | 104.53 | 101.63 | 101.82 | 275,132 | -1.86(-1.79%) |
Sep 21, 2021 | 103.70 | 104.39 | 102.09 | 103.68 | 135,392 | +0.39(+0.38%) |
Sep 20, 2021 | 102.91 | 103.72 | 101.97 | 103.29 | 129,993 | -1.89(-1.80%) |
Sep 17, 2021 | 104.31 | 105.91 | 103.46 | 105.18 | 145,412 | +0.31(+0.29%) |
Sep 16, 2021 | 105.28 | 106.53 | 104.45 | 104.87 | 245,079 | -1.00(-0.94%) |
Sep 15, 2021 | 105.47 | 106.01 | 103.31 | 105.87 | 174,192 | +1.51(+1.44%) |
Sep 14, 2021 | 104.68 | 105.30 | 103.79 | 104.36 | 90,159 | -0.35(-0.34%) |
Sep 13, 2021 | 105.14 | 105.86 | 103.62 | 104.71 | 177,958 | -0.69(-0.65%) |
Sep 10, 2021 | 104.69 | 106.87 | 104.69 | 105.40 | 201,216 | +1.53(+1.47%) |
Sep 09, 2021 | 103.01 | 104.31 | 102.49 | 103.88 | 166,935 | +1.47(+1.43%) |
Sep 08, 2021 | 106.01 | 106.93 | 101.55 | 102.41 | 520,984 | -4.49(-4.20%) |
Sep 07, 2021 | 106.87 | 107.83 | 106.10 | 106.90 | 285,943 | -0.19(-0.18%) |
Sep 03, 2021 | 106.25 | 107.18 | 105.60 | 107.09 | 157,967 | +0.35(+0.33%) |
Sep 02, 2021 | 107.67 | 108.35 | 106.56 | 106.74 | 275,542 | -0.48(-0.45%) |
Sep 01, 2021 | 105.26 | 107.66 | 105.21 | 107.22 | 105,433 | +2.04(+1.94%) |
Aug 31, 2021 | 105.24 | 106.48 | 104.91 | 105.19 | 141,346 | -0.05(-0.04%) |
Aug 30, 2021 | 105.22 | 106.54 | 104.86 | 105.23 | 79,115 | +0.07(+0.07%) |
Aug 27, 2021 | 103.62 | 105.69 | 103.40 | 105.16 | 70,254 | +1.52(+1.46%) |
Aug 26, 2021 | 104.91 | 105.22 | 103.44 | 103.64 | 73,871 | -1.31(-1.25%) |
Aug 25, 2021 | 104.29 | 105.98 | 103.41 | 104.95 | 75,405 | +0.33(+0.31%) |
Aug 24, 2021 | 103.23 | 104.65 | 103.23 | 104.63 | 90,536 | +1.51(+1.46%) |
Aug 23, 2021 | 100.19 | 103.22 | 100.19 | 103.12 | 110,973 | +3.28(+3.29%) |
Aug 20, 2021 | 99.05 | 100.44 | 99.05 | 99.84 | 80,239 | +0.47(+0.47%) |
Aug 19, 2021 | 100.70 | 100.94 | 98.90 | 99.37 | 159,831 | -2.58(-2.53%) |
Aug 18, 2021 | 101.12 | 103.39 | 100.56 | 101.95 | 136,293 | +0.78(+0.77%) |
Aug 17, 2021 | 102.06 | 102.13 | 99.83 | 101.17 | 206,888 | -1.14(-1.11%) |
Aug 16, 2021 | 103.80 | 103.80 | 101.70 | 102.31 | 303,178 | -1.53(-1.48%) |
Aug 13, 2021 | 105.01 | 105.01 | 102.67 | 103.84 | 108,372 | -1.00(-0.96%) |
Aug 12, 2021 | 104.66 | 105.34 | 104.00 | 104.84 | 105,338 | +0.06(+0.05%) |
Aug 11, 2021 | 104.06 | 104.80 | 103.52 | 104.79 | 122,967 | +0.87(+0.84%) |
Aug 10, 2021 | 103.08 | 104.71 | 103.08 | 103.91 | 93,516 | +0.41(+0.40%) |
Aug 09, 2021 | 104.16 | 104.16 | 102.56 | 103.50 | 78,328 | -0.22(-0.22%) |
Aug 06, 2021 | 103.60 | 105.38 | 102.98 | 103.73 | 114,250 | +0.28(+0.27%) |
Aug 05, 2021 | 101.86 | 103.78 | 101.72 | 103.45 | 124,684 | +1.07(+1.05%) |
Aug 04, 2021 | 104.58 | 104.58 | 102.20 | 102.38 | 168,369 | -1.59(-1.53%) |
Aug 03, 2021 | 103.86 | 104.58 | 102.86 | 103.97 | 196,243 | +0.32(+0.30%) |