Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 109.65 | 110.97 | 108.57 | 109.39 | 651,942 | -0.04(-0.03%) |
Oct 28, 2021 | 107.85 | 109.43 | 107.65 | 109.42 | 665,975 | +1.77(+1.65%) |
Oct 27, 2021 | 110.73 | 111.55 | 107.34 | 107.65 | 709,459 | -4.02(-3.60%) |
Oct 26, 2021 | 112.17 | 111.68 | 673,839 | -0.02(-0.02%) | ||
Oct 25, 2021 | 116.26 | 116.79 | 110.50 | 111.70 | 1,221,340 | -3.28(-2.85%) |
Oct 22, 2021 | 107.46 | 117.67 | 107.46 | 114.97 | 1,089,628 | +2.62(+2.33%) |
Oct 21, 2021 | 112.13 | 112.96 | 110.42 | 112.36 | 679,190 | +0.20(+0.18%) |
Oct 20, 2021 | 110.56 | 112.51 | 110.14 | 112.16 | 673,027 | +1.46(+1.32%) |
Oct 19, 2021 | 110.11 | 110.98 | 109.43 | 110.70 | 790,328 | +0.80(+0.73%) |
Oct 18, 2021 | 111.90 | 113.07 | 108.64 | 109.90 | 1,027,332 | +2.12(+1.97%) |
Oct 15, 2021 | 108.36 | 109.76 | 107.51 | 107.78 | 801,151 | +0.61(+0.57%) |
Oct 14, 2021 | 106.66 | 107.25 | 104.78 | 107.16 | 405,622 | +2.05(+1.95%) |
Oct 13, 2021 | 104.93 | 106.12 | 102.55 | 105.12 | 444,030 | -0.11(-0.11%) |
Oct 12, 2021 | 104.57 | 105.93 | 103.91 | 105.23 | 320,106 | +0.28(+0.27%) |
Oct 11, 2021 | 106.67 | 107.68 | 104.78 | 104.95 | 618,956 | -0.91(-0.86%) |
Oct 08, 2021 | 104.72 | 105.98 | 104.02 | 105.86 | 550,707 | +0.92(+0.88%) |
Oct 07, 2021 | 103.19 | 105.80 | 102.05 | 104.94 | 693,682 | +3.05(+3.00%) |
Oct 06, 2021 | 102.46 | 102.95 | 98.52 | 101.89 | 703,100 | -1.51(-1.46%) |
Oct 05, 2021 | 103.16 | 104.25 | 101.25 | 103.39 | 978,418 | +1.53(+1.50%) |
Oct 04, 2021 | 104.06 | 105.50 | 101.16 | 101.87 | 873,404 | -2.20(-2.11%) |
Oct 01, 2021 | 102.73 | 104.33 | 101.21 | 104.06 | 766,369 | +1.53(+1.49%) |
Sep 30, 2021 | 103.37 | 104.13 | 102.08 | 102.54 | 1,000,805 | +0.08(+0.07%) |
Sep 29, 2021 | 101.30 | 103.13 | 99.94 | 102.46 | 616,355 | +1.51(+1.49%) |
Sep 28, 2021 | 101.76 | 102.64 | 100.35 | 100.95 | 710,771 | +0.07(+0.07%) |
Sep 27, 2021 | 98.35 | 101.05 | 97.79 | 100.89 | 616,220 | +3.77(+3.88%) |
Sep 24, 2021 | 95.29 | 97.46 | 95.05 | 97.12 | 501,514 | +1.06(+1.10%) |
Sep 23, 2021 | 92.39 | 96.38 | 92.04 | 96.06 | 512,041 | +4.59(+5.02%) |
Sep 22, 2021 | 92.06 | 93.17 | 91.46 | 91.47 | 473,665 | +0.55(+0.60%) |
Sep 21, 2021 | 90.93 | 92.70 | 89.07 | 90.93 | 585,627 | +0.57(+0.64%) |
Sep 20, 2021 | 91.27 | 91.27 | 88.74 | 90.35 | 745,946 | -2.33(-2.51%) |
Sep 17, 2021 | 93.03 | 93.79 | 91.68 | 92.68 | 976,315 | -0.61(-0.66%) |
Sep 16, 2021 | 94.52 | 95.19 | 93.28 | 93.29 | 607,198 | -0.57(-0.60%) |
Sep 15, 2021 | 92.61 | 95.06 | 91.81 | 93.86 | 663,989 | +1.65(+1.79%) |
Sep 14, 2021 | 94.19 | 95.34 | 91.69 | 92.21 | 838,640 | -1.53(-1.63%) |
Sep 13, 2021 | 91.36 | 93.87 | 90.81 | 93.74 | 679,683 | +3.36(+3.72%) |
Sep 10, 2021 | 92.62 | 92.62 | 90.17 | 90.37 | 472,195 | -1.11(-1.22%) |
Sep 09, 2021 | 89.35 | 92.29 | 89.09 | 91.48 | 588,927 | +1.77(+1.97%) |
Sep 08, 2021 | 90.78 | 91.71 | 89.47 | 89.71 | 510,194 | -1.78(-1.95%) |
Sep 07, 2021 | 92.29 | 94.01 | 91.44 | 91.49 | 443,667 | -0.39(-0.42%) |
Sep 03, 2021 | 92.31 | 93.22 | 91.57 | 91.88 | 339,569 | -0.29(-0.32%) |
Sep 02, 2021 | 91.38 | 93.47 | 90.60 | 92.17 | 423,241 | +1.15(+1.26%) |
Sep 01, 2021 | 92.41 | 92.41 | 90.72 | 91.02 | 444,308 | -0.90(-0.98%) |
Aug 31, 2021 | 91.71 | 92.88 | 90.99 | 91.93 | 397,460 | +0.36(+0.39%) |
Aug 30, 2021 | 94.29 | 94.97 | 91.53 | 91.57 | 448,083 | -2.57(-2.73%) |
Aug 27, 2021 | 91.08 | 94.67 | 91.08 | 94.14 | 502,184 | +3.34(+3.67%) |
Aug 26, 2021 | 92.82 | 93.27 | 90.74 | 90.81 | 486,017 | -1.59(-1.72%) |
Aug 25, 2021 | 92.64 | 93.74 | 91.42 | 92.40 | 775,374 | +0.34(+0.37%) |
Aug 24, 2021 | 91.15 | 92.78 | 91.02 | 92.06 | 503,302 | +1.41(+1.56%) |
Aug 23, 2021 | 90.48 | 91.40 | 89.65 | 90.65 | 542,795 | +1.05(+1.17%) |
Aug 20, 2021 | 87.37 | 89.76 | 87.37 | 89.60 | 504,203 | +1.99(+2.27%) |
Aug 19, 2021 | 88.25 | 89.52 | 86.22 | 87.61 | 895,223 | -1.70(-1.90%) |
Aug 18, 2021 | 89.52 | 91.78 | 89.11 | 89.31 | 631,726 | -1.31(-1.45%) |
Aug 17, 2021 | 92.75 | 92.86 | 89.45 | 90.62 | 567,057 | -2.63(-2.82%) |
Aug 16, 2021 | 92.71 | 94.32 | 92.08 | 93.25 | 459,031 | -0.87(-0.92%) |
Aug 13, 2021 | 95.43 | 95.88 | 93.80 | 94.11 | 366,101 | -1.16(-1.22%) |
Aug 12, 2021 | 96.24 | 97.02 | 94.91 | 95.27 | 409,265 | -0.99(-1.03%) |
Aug 11, 2021 | 95.21 | 96.27 | 93.92 | 96.26 | 551,107 | +1.60(+1.69%) |
Aug 10, 2021 | 93.67 | 94.82 | 92.24 | 94.67 | 543,618 | +0.73(+0.78%) |
Aug 09, 2021 | 93.68 | 95.99 | 92.51 | 93.93 | 677,054 | -0.18(-0.19%) |
Aug 06, 2021 | 92.76 | 95.03 | 91.75 | 94.11 | 527,420 | +2.87(+3.15%) |
Aug 05, 2021 | 88.08 | 91.28 | 87.58 | 91.24 | 667,475 | +4.08(+4.69%) |
Aug 04, 2021 | 86.04 | 88.52 | 85.62 | 87.15 | 421,144 | -0.70(-0.80%) |
Aug 03, 2021 | 86.80 | 88.12 | 84.60 | 87.86 | 523,184 | +1.40(+1.62%) |