Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.86 | 110.22 | 107.06 | 107.72 | 909,211 | -3.65(-3.28%) |
Nov 29, 2021 | 113.98 | 113.98 | 111.22 | 111.37 | 267,681 | -0.76(-0.68%) |
Nov 26, 2021 | 110.72 | 112.75 | 109.34 | 112.13 | 334,969 | -2.14(-1.87%) |
Nov 24, 2021 | 115.14 | 116.29 | 114.22 | 114.27 | 270,054 | -2.52(-2.16%) |
Nov 23, 2021 | 114.33 | 117.39 | 114.18 | 116.79 | 545,961 | +2.98(+2.62%) |
Nov 22, 2021 | 113.94 | 114.85 | 112.55 | 113.81 | 254,898 | +0.57(+0.51%) |
Nov 19, 2021 | 113.23 | 114.78 | 112.54 | 113.23 | 542,827 | -2.34(-2.02%) |
Nov 18, 2021 | 114.47 | 115.98 | 115.39 | 115.57 | 421,837 | +1.94(+1.70%) |
Nov 17, 2021 | 112.20 | 113.93 | 111.44 | 113.64 | 363,571 | +0.93(+0.82%) |
Nov 16, 2021 | 112.25 | 113.18 | 111.63 | 112.71 | 341,546 | +0.27(+0.24%) |
Nov 15, 2021 | 112.93 | 113.09 | 111.76 | 112.44 | 273,992 | -0.33(-0.29%) |
Nov 12, 2021 | 113.05 | 114.26 | 111.90 | 112.77 | 394,753 | -0.94(-0.83%) |
Nov 11, 2021 | 114.23 | 114.51 | 113.50 | 113.72 | 367,793 | -0.49(-0.43%) |
Nov 10, 2021 | 113.68 | 114.21 | 308,036 | +0.71(+0.63%) | ||
Nov 09, 2021 | 112.68 | 113.59 | 111.71 | 113.50 | 309,274 | +0.35(+0.31%) |
Nov 08, 2021 | 113.72 | 113.72 | 111.72 | 113.14 | 257,583 | +1.07(+0.96%) |
Nov 05, 2021 | 112.48 | 113.70 | 111.68 | 112.07 | 328,610 | +0.42(+0.37%) |
Nov 04, 2021 | 113.66 | 113.72 | 110.22 | 111.65 | 437,622 | -2.02(-1.78%) |
Nov 03, 2021 | 109.76 | 114.37 | 109.66 | 113.68 | 689,614 | +5.36(+4.94%) |
Nov 02, 2021 | 106.76 | 108.65 | 106.34 | 108.32 | 304,997 | +1.76(+1.65%) |
Nov 01, 2021 | 107.58 | 106.65 | 106.48 | 106.57 | 336,525 | -0.09(-0.08%) |
Oct 29, 2021 | 107.77 | 108.14 | 106.24 | 106.65 | 344,117 | -1.38(-1.28%) |
Oct 28, 2021 | 106.38 | 108.05 | 106.04 | 108.03 | 216,791 | +2.32(+2.19%) |
Oct 27, 2021 | 106.62 | 108.45 | 105.54 | 105.71 | 280,579 | -1.14(-1.07%) |
Oct 26, 2021 | 108.09 | 106.86 | 214,857 | -1.11(-1.02%) | ||
Oct 25, 2021 | 109.25 | 109.25 | 107.90 | 107.96 | 217,802 | -1.26(-1.16%) |
Oct 22, 2021 | 108.19 | 109.46 | 108.16 | 109.22 | 217,223 | +1.32(+1.22%) |
Oct 21, 2021 | 107.09 | 108.13 | 106.25 | 107.91 | 310,394 | +1.16(+1.09%) |
Oct 20, 2021 | 105.06 | 106.76 | 105.06 | 106.75 | 283,761 | +1.71(+1.63%) |
Oct 19, 2021 | 105.46 | 105.71 | 104.61 | 105.04 | 165,672 | +0.71(+0.68%) |
Oct 18, 2021 | 104.01 | 104.63 | 103.85 | 104.33 | 340,373 | +0.05(+0.05%) |
Oct 15, 2021 | 105.99 | 106.10 | 104.21 | 104.28 | 294,479 | -1.00(-0.95%) |
Oct 14, 2021 | 105.04 | 105.30 | 104.43 | 105.28 | 281,105 | +1.37(+1.32%) |
Oct 13, 2021 | 105.13 | 105.76 | 102.94 | 103.91 | 389,954 | -1.40(-1.33%) |
Oct 12, 2021 | 105.57 | 106.44 | 104.60 | 105.31 | 437,971 | -0.17(-0.16%) |
Oct 11, 2021 | 106.41 | 107.25 | 105.29 | 105.49 | 253,276 | -0.51(-0.48%) |
Oct 08, 2021 | 106.34 | 107.19 | 105.39 | 105.99 | 319,964 | -0.64(-0.60%) |
Oct 07, 2021 | 105.52 | 107.24 | 105.03 | 106.63 | 516,100 | +1.83(+1.75%) |
Oct 06, 2021 | 101.82 | 104.79 | 101.82 | 104.80 | 983,763 | +2.16(+2.10%) |
Oct 05, 2021 | 101.28 | 103.01 | 99.09 | 102.64 | 582,856 | +3.09(+3.11%) |
Oct 04, 2021 | 99.67 | 100.98 | 99.12 | 99.55 | 315,839 | +0.04(+0.04%) |
Oct 01, 2021 | 98.70 | 100.09 | 97.64 | 99.51 | 346,102 | +1.28(+1.30%) |
Sep 30, 2021 | 99.57 | 100.36 | 98.22 | 98.23 | 504,400 | -0.90(-0.91%) |
Sep 29, 2021 | 99.64 | 100.61 | 99.02 | 99.13 | 253,419 | -0.15(-0.15%) |
Sep 28, 2021 | 101.13 | 102.02 | 99.16 | 99.28 | 419,410 | -2.65(-2.60%) |
Sep 27, 2021 | 100.78 | 102.64 | 100.75 | 101.93 | 443,497 | +1.69(+1.68%) |
Sep 24, 2021 | 100.34 | 100.97 | 100.12 | 100.24 | 336,039 | -0.61(-0.60%) |
Sep 23, 2021 | 100.20 | 102.00 | 100.20 | 100.84 | 453,755 | +1.34(+1.35%) |
Sep 22, 2021 | 99.33 | 100.69 | 98.73 | 99.51 | 545,278 | +1.10(+1.12%) |
Sep 21, 2021 | 99.07 | 99.11 | 97.64 | 98.41 | 513,691 | -0.23(-0.24%) |
Sep 20, 2021 | 98.08 | 98.78 | 96.51 | 98.64 | 419,707 | -1.30(-1.30%) |
Sep 17, 2021 | 101.12 | 101.74 | 99.27 | 99.94 | 1,919,456 | -0.79(-0.79%) |
Sep 16, 2021 | 100.34 | 101.03 | 99.28 | 100.74 | 525,934 | +0.67(+0.67%) |
Sep 15, 2021 | 98.81 | 100.65 | 98.31 | 100.07 | 573,869 | +2.17(+2.21%) |
Sep 14, 2021 | 100.67 | 100.67 | 97.74 | 97.91 | 411,340 | -2.31(-2.30%) |
Sep 13, 2021 | 100.62 | 100.91 | 99.22 | 100.22 | 387,307 | +0.55(+0.55%) |
Sep 10, 2021 | 102.39 | 102.67 | 99.65 | 99.66 | 413,489 | -2.32(-2.28%) |
Sep 09, 2021 | 103.24 | 104.32 | 101.91 | 101.99 | 342,306 | -1.39(-1.34%) |
Sep 08, 2021 | 102.76 | 103.85 | 102.67 | 103.37 | 321,485 | -0.04(-0.04%) |
Sep 07, 2021 | 104.12 | 104.75 | 103.06 | 103.41 | 457,079 | -0.92(-0.88%) |
Sep 03, 2021 | 104.96 | 105.10 | 104.01 | 104.33 | 264,181 | -0.61(-0.58%) |
Sep 02, 2021 | 103.62 | 104.99 | 103.23 | 104.94 | 406,730 | +1.55(+1.50%) |