Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.89 | 108.28 | 104.58 | 105.56 | 2,198,466 | -3.41(-3.13%) |
Nov 29, 2021 | 110.27 | 110.41 | 107.89 | 108.97 | 640,835 | +0.18(+0.17%) |
Nov 26, 2021 | 109.92 | 110.98 | 108.03 | 108.79 | 505,496 | -3.17(-2.83%) |
Nov 24, 2021 | 111.36 | 112.31 | 110.87 | 111.96 | 1,041,421 | +0.34(+0.31%) |
Nov 23, 2021 | 111.22 | 111.63 | 109.81 | 111.62 | 666,152 | -0.06(-0.05%) |
Nov 22, 2021 | 111.80 | 112.52 | 111.08 | 111.67 | 552,206 | +0.24(+0.21%) |
Nov 19, 2021 | 110.68 | 112.54 | 110.68 | 111.44 | 858,576 | +0.62(+0.56%) |
Nov 18, 2021 | 110.72 | 111.21 | 110.55 | 110.81 | 538,912 | +0.65(+0.59%) |
Nov 17, 2021 | 110.81 | 111.21 | 109.38 | 110.16 | 631,271 | -1.27(-1.14%) |
Nov 16, 2021 | 110.06 | 112.78 | 110.06 | 111.43 | 754,226 | +1.13(+1.02%) |
Nov 15, 2021 | 110.97 | 110.97 | 109.59 | 110.30 | 380,166 | -0.31(-0.28%) |
Nov 12, 2021 | 111.34 | 111.60 | 110.48 | 110.61 | 419,058 | -0.68(-0.61%) |
Nov 11, 2021 | 109.98 | 111.33 | 109.63 | 111.30 | 563,841 | +1.30(+1.18%) |
Nov 10, 2021 | 110.74 | 110.00 | 648,037 | -1.16(-1.04%) | ||
Nov 09, 2021 | 111.73 | 113.17 | 110.97 | 111.15 | 635,565 | -0.83(-0.74%) |
Nov 08, 2021 | 113.05 | 113.34 | 111.10 | 111.99 | 631,297 | -0.42(-0.37%) |
Nov 05, 2021 | 113.68 | 114.36 | 111.47 | 112.40 | 704,609 | -0.77(-0.68%) |
Nov 04, 2021 | 110.84 | 113.59 | 110.78 | 113.17 | 1,087,330 | +2.87(+2.60%) |
Nov 03, 2021 | 108.06 | 110.33 | 107.83 | 110.30 | 916,789 | +1.70(+1.57%) |
Nov 02, 2021 | 108.32 | 108.84 | 107.40 | 108.60 | 637,030 | +0.48(+0.45%) |
Nov 01, 2021 | 107.47 | 108.36 | 107.25 | 108.12 | 526,778 | +1.10(+1.03%) |
Oct 29, 2021 | 106.03 | 107.50 | 105.87 | 107.02 | 661,910 | +0.65(+0.61%) |
Oct 28, 2021 | 104.54 | 106.72 | 104.25 | 106.36 | 616,464 | +2.32(+2.23%) |
Oct 27, 2021 | 105.54 | 105.98 | 103.89 | 104.05 | 802,505 | -1.77(-1.67%) |
Oct 26, 2021 | 106.70 | 105.82 | 631,161 | -0.69(-0.65%) | ||
Oct 25, 2021 | 107.10 | 108.83 | 105.92 | 106.51 | 739,671 | -0.09(-0.09%) |
Oct 22, 2021 | 105.39 | 107.61 | 104.81 | 106.60 | 833,564 | +1.86(+1.78%) |
Oct 21, 2021 | 103.36 | 104.74 | 102.79 | 104.74 | 666,429 | +1.33(+1.29%) |
Oct 20, 2021 | 102.93 | 103.42 | 101.46 | 103.40 | 640,377 | +0.03(+0.03%) |
Oct 19, 2021 | 103.94 | 104.58 | 103.11 | 103.37 | 698,424 | -1.09(-1.04%) |
Oct 18, 2021 | 102.83 | 104.72 | 102.33 | 104.46 | 622,602 | +1.34(+1.30%) |
Oct 15, 2021 | 103.38 | 104.32 | 103.00 | 103.12 | 530,548 | +0.51(+0.50%) |
Oct 14, 2021 | 101.16 | 102.65 | 101.08 | 102.61 | 455,238 | +2.45(+2.45%) |
Oct 13, 2021 | 100.55 | 100.72 | 99.22 | 100.16 | 554,653 | -0.15(-0.15%) |
Oct 12, 2021 | 102.37 | 102.72 | 100.10 | 100.31 | 852,026 | -1.94(-1.90%) |
Oct 11, 2021 | 103.29 | 105.15 | 102.10 | 102.25 | 784,462 | -1.01(-0.98%) |
Oct 08, 2021 | 101.24 | 103.68 | 101.24 | 103.26 | 746,150 | +1.86(+1.83%) |
Oct 07, 2021 | 99.02 | 101.63 | 99.02 | 101.41 | 732,677 | +3.24(+3.30%) |
Oct 06, 2021 | 97.29 | 98.37 | 95.78 | 98.17 | 630,494 | -0.29(-0.30%) |
Oct 05, 2021 | 97.75 | 99.31 | 96.97 | 98.46 | 949,299 | +1.36(+1.40%) |
Oct 04, 2021 | 97.53 | 98.40 | 96.20 | 97.10 | 1,091,689 | -0.76(-0.77%) |
Oct 01, 2021 | 95.38 | 98.22 | 94.66 | 97.86 | 609,242 | +2.90(+3.05%) |
Sep 30, 2021 | 97.35 | 97.51 | 94.75 | 94.96 | 1,292,616 | -2.09(-2.16%) |
Sep 29, 2021 | 97.24 | 97.68 | 96.58 | 97.05 | 532,006 | +0.20(+0.21%) |
Sep 28, 2021 | 97.44 | 98.15 | 96.81 | 96.85 | 696,817 | -0.89(-0.91%) |
Sep 27, 2021 | 97.84 | 98.58 | 97.34 | 97.74 | 364,928 | +0.10(+0.11%) |
Sep 24, 2021 | 96.76 | 98.25 | 96.65 | 97.64 | 399,244 | +0.53(+0.55%) |
Sep 23, 2021 | 96.11 | 98.28 | 96.11 | 97.11 | 522,291 | +1.56(+1.63%) |
Sep 22, 2021 | 95.58 | 96.29 | 94.16 | 95.55 | 894,932 | +0.62(+0.65%) |
Sep 21, 2021 | 96.26 | 96.26 | 94.31 | 94.93 | 641,910 | -0.37(-0.39%) |
Sep 20, 2021 | 93.95 | 95.40 | 92.94 | 95.30 | 631,102 | -0.35(-0.37%) |
Sep 17, 2021 | 96.83 | 97.37 | 95.33 | 95.65 | 1,230,377 | -1.79(-1.84%) |
Sep 16, 2021 | 98.70 | 98.85 | 97.20 | 97.44 | 464,397 | -0.80(-0.81%) |
Sep 15, 2021 | 96.54 | 98.43 | 96.03 | 98.23 | 680,074 | +1.89(+1.96%) |
Sep 14, 2021 | 97.66 | 97.89 | 96.11 | 96.34 | 684,183 | -0.91(-0.93%) |
Sep 13, 2021 | 97.96 | 97.96 | 96.61 | 97.25 | 540,168 | +0.09(+0.10%) |
Sep 10, 2021 | 98.66 | 98.66 | 96.66 | 97.16 | 690,878 | -0.64(-0.66%) |
Sep 09, 2021 | 97.05 | 98.45 | 96.72 | 97.80 | 509,054 | +0.83(+0.86%) |
Sep 08, 2021 | 96.56 | 97.09 | 96.16 | 96.97 | 413,879 | +0.41(+0.42%) |
Sep 07, 2021 | 97.52 | 97.88 | 96.45 | 96.56 | 683,883 | -1.54(-1.57%) |
Sep 03, 2021 | 98.57 | 98.83 | 97.57 | 98.10 | 668,441 | -0.58(-0.59%) |
Sep 02, 2021 | 98.05 | 98.73 | 97.46 | 98.68 | 441,960 | +1.15(+1.17%) |