Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 101.15 | 101.67 | 96.84 | 98.60 | 105,597 | -3.00(-2.95%) |
Nov 29, 2021 | 103.12 | 103.44 | 100.51 | 101.60 | 108,817 | -0.71(-0.69%) |
Nov 26, 2021 | 101.59 | 102.95 | 100.78 | 102.31 | 93,022 | -1.29(-1.25%) |
Nov 24, 2021 | 101.06 | 103.84 | 100.28 | 103.60 | 81,526 | +1.34(+1.31%) |
Nov 23, 2021 | 103.71 | 104.63 | 100.90 | 102.26 | 146,724 | -2.03(-1.95%) |
Nov 22, 2021 | 107.16 | 107.77 | 103.30 | 104.29 | 117,298 | -3.15(-2.93%) |
Nov 19, 2021 | 108.73 | 109.47 | 107.24 | 107.44 | 56,625 | -1.53(-1.40%) |
Nov 18, 2021 | 110.63 | 108.98 | 108.64 | 108.97 | 63,106 | -1.66(-1.50%) |
Nov 17, 2021 | 112.82 | 113.35 | 110.51 | 110.63 | 35,747 | -2.36(-2.09%) |
Nov 16, 2021 | 112.64 | 113.12 | 111.76 | 112.99 | 88,562 | +0.00(+0.00%) |
Nov 15, 2021 | 113.50 | 114.00 | 112.50 | 112.99 | 75,515 | +0.04(+0.04%) |
Nov 12, 2021 | 111.41 | 112.99 | 111.11 | 112.95 | 25,436 | +2.11(+1.90%) |
Nov 11, 2021 | 110.78 | 111.91 | 110.64 | 110.84 | 43,059 | +1.08(+0.98%) |
Nov 10, 2021 | 111.79 | 109.76 | 53,849 | -2.64(-2.35%) | ||
Nov 09, 2021 | 112.96 | 113.37 | 111.46 | 112.40 | 57,995 | +0.23(+0.21%) |
Nov 08, 2021 | 112.66 | 113.50 | 112.08 | 112.17 | 118,060 | -0.10(-0.09%) |
Nov 05, 2021 | 112.14 | 113.07 | 111.86 | 112.27 | 45,574 | +0.87(+0.78%) |
Nov 04, 2021 | 111.62 | 112.85 | 111.20 | 111.40 | 56,318 | -0.14(-0.13%) |
Nov 03, 2021 | 110.12 | 111.93 | 110.12 | 111.54 | 54,877 | +1.51(+1.37%) |
Nov 02, 2021 | 111.19 | 111.33 | 109.29 | 110.03 | 56,654 | -1.71(-1.53%) |
Nov 01, 2021 | 110.59 | 111.81 | 111.72 | 111.74 | 53,229 | +1.13(+1.02%) |
Oct 29, 2021 | 110.00 | 110.81 | 110.00 | 110.61 | 62,839 | -0.48(-0.43%) |
Oct 28, 2021 | 109.37 | 111.28 | 108.89 | 111.09 | 132,941 | +1.75(+1.60%) |
Oct 27, 2021 | 111.57 | 112.18 | 109.25 | 109.34 | 58,483 | -2.41(-2.16%) |
Oct 26, 2021 | 113.65 | 111.75 | 111.75 | 42,405 | -1.63(-1.44%) | |
Oct 25, 2021 | 112.07 | 113.58 | 111.71 | 113.38 | 45,804 | +1.43(+1.28%) |
Oct 22, 2021 | 113.65 | 113.65 | 111.62 | 111.95 | 37,021 | -1.69(-1.49%) |
Oct 21, 2021 | 112.58 | 114.18 | 112.50 | 113.64 | 84,501 | +0.68(+0.60%) |
Oct 20, 2021 | 113.32 | 113.58 | 112.54 | 112.96 | 62,151 | -0.08(-0.07%) |
Oct 19, 2021 | 112.68 | 113.25 | 112.23 | 113.04 | 133,949 | +0.85(+0.76%) |
Oct 18, 2021 | 110.50 | 112.22 | 110.50 | 112.19 | 47,776 | +1.23(+1.11%) |
Oct 15, 2021 | 111.06 | 112.09 | 110.92 | 110.96 | 76,449 | +0.48(+0.44%) |
Oct 14, 2021 | 110.00 | 110.69 | 109.85 | 110.48 | 69,256 | +1.38(+1.26%) |
Oct 13, 2021 | 108.28 | 109.34 | 108.28 | 109.10 | 77,112 | +1.28(+1.19%) |
Oct 12, 2021 | 107.98 | 109.01 | 107.56 | 107.82 | 89,774 | +0.24(+0.22%) |
Oct 11, 2021 | 109.15 | 109.43 | 107.47 | 107.58 | 32,251 | -2.01(-1.83%) |
Oct 08, 2021 | 110.65 | 111.20 | 109.59 | 109.59 | 28,774 | -0.62(-0.56%) |
Oct 07, 2021 | 109.36 | 111.18 | 109.36 | 110.21 | 40,114 | +1.86(+1.72%) |
Oct 06, 2021 | 106.50 | 108.72 | 106.50 | 108.35 | 66,399 | +0.50(+0.46%) |
Oct 05, 2021 | 107.39 | 109.36 | 107.39 | 107.85 | 54,130 | +0.69(+0.64%) |
Oct 04, 2021 | 109.26 | 109.33 | 106.43 | 107.16 | 56,274 | -2.76(-2.51%) |
Oct 01, 2021 | 109.45 | 110.50 | 108.45 | 109.92 | 41,218 | +0.65(+0.59%) |
Sep 30, 2021 | 110.21 | 110.21 | 108.75 | 109.27 | 60,736 | -0.86(-0.78%) |
Sep 29, 2021 | 112.22 | 112.52 | 110.05 | 110.13 | 49,253 | -1.64(-1.47%) |
Sep 28, 2021 | 113.94 | 114.49 | 111.59 | 111.77 | 56,066 | -3.50(-3.04%) |
Sep 27, 2021 | 114.31 | 115.54 | 114.31 | 115.27 | 36,469 | +0.53(+0.46%) |
Sep 24, 2021 | 114.14 | 114.87 | 113.35 | 114.74 | 44,474 | -0.40(-0.35%) |
Sep 23, 2021 | 114.42 | 115.36 | 114.30 | 115.14 | 42,145 | +1.17(+1.03%) |
Sep 22, 2021 | 113.01 | 114.42 | 113.01 | 113.97 | 33,636 | +1.61(+1.43%) |
Sep 21, 2021 | 113.00 | 113.38 | 111.89 | 112.36 | 67,871 | +0.50(+0.45%) |
Sep 20, 2021 | 112.10 | 112.80 | 110.38 | 111.86 | 82,374 | -3.05(-2.65%) |
Sep 17, 2021 | 114.83 | 115.60 | 114.50 | 114.91 | 26,974 | +0.10(+0.09%) |
Sep 16, 2021 | 113.00 | 115.00 | 113.00 | 114.81 | 33,948 | +1.32(+1.16%) |
Sep 15, 2021 | 112.35 | 113.75 | 111.80 | 113.49 | 45,588 | +0.76(+0.67%) |
Sep 14, 2021 | 114.47 | 114.75 | 112.29 | 112.73 | 57,713 | -1.61(-1.41%) |
Sep 13, 2021 | 114.99 | 115.00 | 112.37 | 114.34 | 44,467 | -0.21(-0.18%) |
Sep 10, 2021 | 115.91 | 116.48 | 114.46 | 114.55 | 51,351 | -0.66(-0.57%) |
Sep 09, 2021 | 114.38 | 116.00 | 114.31 | 115.21 | 100,760 | +0.70(+0.61%) |
Sep 08, 2021 | 116.10 | 116.10 | 113.92 | 114.51 | 71,403 | -1.87(-1.61%) |
Sep 07, 2021 | 115.75 | 117.20 | 115.75 | 116.38 | 491,164 | +0.54(+0.47%) |
Sep 03, 2021 | 116.01 | 116.51 | 115.48 | 115.84 | 62,939 | -0.67(-0.58%) |
Sep 02, 2021 | 117.59 | 117.94 | 116.50 | 116.51 | 57,714 | -1.03(-0.88%) |