Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 106.87 | 107.66 | 106.36 | 106.72 | 1,100,988 | -0.71(-0.66%) |
Nov 29, 2021 | 107.74 | 108.07 | 106.52 | 107.43 | 464,453 | +0.42(+0.39%) |
Nov 26, 2021 | 108.17 | 109.31 | 106.47 | 107.01 | 404,164 | -3.11(-2.82%) |
Nov 25, 2021 | 108.14 | 110.39 | 108.01 | 110.12 | 264,452 | +1.97(+1.82%) |
Nov 24, 2021 | 108.16 | 108.34 | 107.26 | 108.15 | 886,578 | -0.35(-0.32%) |
Nov 23, 2021 | 108.30 | 108.75 | 107.50 | 108.50 | 487,782 | +0.37(+0.34%) |
Nov 22, 2021 | 109.38 | 109.87 | 108.08 | 108.13 | 526,206 | -0.95(-0.87%) |
Nov 19, 2021 | 108.60 | 109.13 | 107.62 | 109.08 | 462,068 | +0.47(+0.43%) |
Nov 18, 2021 | 108.88 | 108.93 | 108.55 | 108.61 | 799,958 | +0.00(+0.00%) |
Nov 17, 2021 | 108.83 | 109.40 | 107.62 | 108.61 | 699,390 | -0.43(-0.39%) |
Nov 16, 2021 | 110.53 | 111.17 | 108.80 | 109.04 | 838,829 | -1.55(-1.40%) |
Nov 15, 2021 | 111.91 | 112.19 | 110.46 | 110.59 | 406,129 | -1.13(-1.01%) |
Nov 12, 2021 | 112.49 | 113.04 | 111.20 | 111.72 | 272,369 | -0.46(-0.41%) |
Nov 11, 2021 | 110.95 | 113.36 | 110.95 | 112.18 | 239,129 | +2.39(+2.18%) |
Nov 10, 2021 | 115.23 | 109.51 | 109.79 | 416,210 | -4.98(-4.34%) | |
Nov 09, 2021 | 113.39 | 114.99 | 113.06 | 114.77 | 321,266 | +1.51(+1.33%) |
Nov 08, 2021 | 113.49 | 114.88 | 112.97 | 113.26 | 366,007 | -0.33(-0.29%) |
Nov 05, 2021 | 112.70 | 113.90 | 112.47 | 113.59 | 307,320 | +1.30(+1.16%) |
Nov 04, 2021 | 112.02 | 112.80 | 111.71 | 112.29 | 237,034 | +0.38(+0.34%) |
Nov 03, 2021 | 111.86 | 112.79 | 111.02 | 111.91 | 157,422 | +0.12(+0.11%) |
Nov 02, 2021 | 110.41 | 112.66 | 110.22 | 111.79 | 314,945 | +1.45(+1.31%) |
Nov 01, 2021 | 110.79 | 110.65 | 109.48 | 110.34 | 259,783 | -0.22(-0.20%) |
Oct 29, 2021 | 110.31 | 111.05 | 110.06 | 110.56 | 305,292 | -0.36(-0.32%) |
Oct 28, 2021 | 110.97 | 111.46 | 110.42 | 110.92 | 285,499 | +0.66(+0.60%) |
Oct 27, 2021 | 113.50 | 113.44 | 110.16 | 110.26 | 352,149 | -2.71(-2.40%) |
Oct 26, 2021 | 114.65 | 112.89 | 112.97 | 228,941 | -1.35(-1.18%) | |
Oct 25, 2021 | 114.22 | 115.23 | 113.59 | 114.32 | 220,017 | -0.06(-0.05%) |
Oct 22, 2021 | 114.21 | 115.28 | 114.84 | 114.38 | 299,840 | -0.46(-0.40%) |
Oct 21, 2021 | 114.04 | 114.98 | 113.95 | 114.84 | 213,725 | +0.34(+0.30%) |
Oct 20, 2021 | 113.80 | 116.00 | 113.74 | 114.50 | 396,434 | +0.85(+0.75%) |
Oct 19, 2021 | 112.65 | 113.79 | 112.21 | 113.65 | 239,887 | +1.18(+1.05%) |
Oct 18, 2021 | 111.69 | 112.53 | 110.92 | 112.47 | 203,837 | +0.51(+0.46%) |
Oct 15, 2021 | 111.99 | 112.31 | 111.53 | 111.96 | 191,843 | +0.45(+0.40%) |
Oct 14, 2021 | 110.94 | 112.06 | 110.92 | 111.51 | 244,072 | +0.93(+0.84%) |
Oct 13, 2021 | 108.84 | 110.70 | 108.00 | 110.58 | 219,265 | +2.31(+2.13%) |
Oct 12, 2021 | 109.11 | 109.18 | 108.16 | 108.27 | 403,637 | -1.05(-0.96%) |
Oct 08, 2021 | 109.32 | 109.32 | 109.32 | 0 | -0.17(-0.16%) | |
Oct 07, 2021 | 108.64 | 110.24 | 108.62 | 109.49 | 387,505 | +1.54(+1.43%) |
Oct 06, 2021 | 106.31 | 108.19 | 106.31 | 107.95 | 383,379 | +0.87(+0.81%) |
Oct 05, 2021 | 107.25 | 107.74 | 105.28 | 107.08 | 532,590 | +0.11(+0.10%) |
Oct 04, 2021 | 107.02 | 107.53 | 105.63 | 106.97 | 399,268 | -0.96(-0.89%) |
Oct 01, 2021 | 108.21 | 108.36 | 106.60 | 107.93 | 357,108 | +0.34(+0.32%) |
Sep 30, 2021 | 109.88 | 110.65 | 107.29 | 107.59 | 550,645 | -2.01(-1.83%) |
Sep 29, 2021 | 110.10 | 111.13 | 109.38 | 109.60 | 363,203 | -0.19(-0.17%) |
Sep 28, 2021 | 113.50 | 113.76 | 109.43 | 109.79 | 541,738 | -4.67(-4.08%) |
Sep 27, 2021 | 115.91 | 116.15 | 114.28 | 114.46 | 353,983 | -1.91(-1.64%) |
Sep 24, 2021 | 115.45 | 116.46 | 114.90 | 116.37 | 321,325 | +0.56(+0.48%) |
Sep 23, 2021 | 114.30 | 116.21 | 114.12 | 115.81 | 399,134 | +1.34(+1.17%) |
Sep 22, 2021 | 113.69 | 114.75 | 113.63 | 114.47 | 279,963 | +1.02(+0.90%) |
Sep 21, 2021 | 112.81 | 114.41 | 112.81 | 113.45 | 464,674 | +0.39(+0.34%) |
Sep 20, 2021 | 111.30 | 113.06 | 110.75 | 113.06 | 686,435 | +0.89(+0.79%) |
Sep 17, 2021 | 112.17 | 112.85 | 111.98 | 112.17 | 1,766,864 | -0.44(-0.39%) |
Sep 16, 2021 | 113.50 | 113.66 | 112.29 | 112.61 | 316,560 | -0.79(-0.70%) |
Sep 15, 2021 | 113.79 | 113.85 | 112.78 | 113.40 | 383,602 | -0.23(-0.20%) |
Sep 14, 2021 | 114.18 | 114.18 | 111.61 | 113.63 | 562,113 | -1.59(-1.38%) |
Sep 13, 2021 | 115.73 | 116.00 | 114.79 | 115.22 | 594,773 | -0.14(-0.12%) |
Sep 10, 2021 | 115.20 | 115.78 | 114.96 | 115.36 | 339,255 | +0.19(+0.16%) |
Sep 09, 2021 | 115.65 | 115.93 | 114.83 | 115.17 | 288,046 | -0.70(-0.60%) |
Sep 08, 2021 | 115.69 | 116.63 | 115.25 | 115.87 | 372,005 | -0.11(-0.09%) |
Sep 07, 2021 | 115.37 | 116.50 | 115.05 | 115.98 | 277,252 | +0.54(+0.47%) |
Sep 03, 2021 | 115.44 | 115.44 | 115.44 | 0 | -1.31(-1.12%) | |
Sep 02, 2021 | 114.93 | 116.88 | 114.84 | 116.75 | 421,076 | +1.49(+1.29%) |