Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.80 | 105.04 | 103.00 | 103.14 | 113,593 | -2.55(-2.41%) |
Nov 29, 2021 | 106.28 | 106.49 | 105.08 | 105.69 | 55,651 | +0.23(+0.22%) |
Nov 26, 2021 | 105.53 | 105.97 | 104.92 | 105.46 | 55,498 | -2.78(-2.57%) |
Nov 24, 2021 | 107.47 | 108.35 | 107.47 | 108.24 | 29,659 | +0.37(+0.34%) |
Nov 23, 2021 | 107.64 | 107.94 | 107.10 | 107.87 | 43,079 | +0.24(+0.23%) |
Nov 22, 2021 | 108.68 | 108.91 | 107.61 | 107.63 | 32,396 | -0.75(-0.69%) |
Nov 19, 2021 | 108.82 | 109.02 | 108.32 | 108.38 | 174,165 | -0.76(-0.69%) |
Nov 18, 2021 | 110.08 | 109.33 | 109.13 | 109.13 | 34,679 | -0.70(-0.64%) |
Nov 17, 2021 | 110.51 | 110.60 | 109.19 | 109.83 | 68,527 | -1.28(-1.16%) |
Nov 16, 2021 | 110.91 | 111.57 | 110.91 | 111.12 | 184,131 | +0.49(+0.44%) |
Nov 15, 2021 | 111.11 | 111.21 | 110.54 | 110.63 | 48,104 | +0.14(+0.12%) |
Nov 12, 2021 | 109.50 | 110.58 | 109.50 | 110.49 | 25,085 | +1.12(+1.02%) |
Nov 11, 2021 | 110.10 | 110.10 | 109.33 | 109.38 | 55,449 | -0.46(-0.42%) |
Nov 10, 2021 | 109.92 | 109.83 | 41,934 | -0.25(-0.23%) | ||
Nov 09, 2021 | 110.56 | 110.56 | 109.57 | 110.09 | 29,363 | -0.62(-0.56%) |
Nov 08, 2021 | 110.86 | 111.02 | 110.35 | 110.71 | 38,607 | +0.62(+0.57%) |
Nov 05, 2021 | 109.77 | 110.54 | 109.77 | 110.09 | 35,105 | +1.16(+1.06%) |
Nov 04, 2021 | 108.78 | 109.44 | 108.70 | 108.93 | 28,532 | +0.39(+0.36%) |
Nov 03, 2021 | 107.98 | 108.64 | 107.62 | 108.54 | 40,277 | +0.03(+0.03%) |
Nov 02, 2021 | 108.50 | 108.54 | 108.06 | 108.51 | 52,196 | -0.04(-0.04%) |
Nov 01, 2021 | 108.64 | 108.70 | 108.28 | 108.55 | 26,896 | +0.40(+0.37%) |
Oct 29, 2021 | 108.14 | 108.65 | 107.93 | 108.15 | 22,481 | -0.17(-0.15%) |
Oct 28, 2021 | 107.93 | 108.36 | 107.78 | 108.32 | 36,536 | +0.74(+0.69%) |
Oct 27, 2021 | 110.03 | 110.03 | 107.54 | 107.58 | 50,701 | -2.46(-2.24%) |
Oct 26, 2021 | 111.05 | 110.04 | 110.04 | 38,310 | -0.66(-0.60%) | |
Oct 25, 2021 | 110.51 | 111.10 | 110.30 | 110.70 | 34,816 | +0.47(+0.42%) |
Oct 22, 2021 | 110.11 | 110.64 | 109.91 | 110.23 | 27,002 | +0.35(+0.32%) |
Oct 21, 2021 | 109.90 | 110.06 | 109.20 | 109.88 | 28,566 | -0.17(-0.16%) |
Oct 20, 2021 | 109.86 | 110.33 | 109.86 | 110.06 | 45,729 | +0.02(+0.02%) |
Oct 19, 2021 | 109.85 | 110.04 | 109.34 | 110.04 | 85,878 | +0.78(+0.71%) |
Oct 18, 2021 | 108.61 | 109.29 | 108.07 | 109.26 | 70,185 | +0.32(+0.29%) |
Oct 15, 2021 | 108.40 | 109.26 | 108.36 | 108.94 | 53,009 | +1.34(+1.25%) |
Oct 14, 2021 | 106.38 | 107.64 | 106.38 | 107.60 | 32,650 | +2.13(+2.02%) |
Oct 13, 2021 | 105.79 | 105.79 | 104.64 | 105.47 | 44,397 | +0.09(+0.08%) |
Oct 12, 2021 | 105.66 | 106.07 | 105.19 | 105.38 | 48,180 | -0.14(-0.14%) |
Oct 11, 2021 | 106.49 | 107.06 | 105.53 | 105.53 | 24,409 | -1.23(-1.15%) |
Oct 08, 2021 | 107.48 | 107.48 | 106.64 | 106.75 | 40,603 | -0.37(-0.35%) |
Oct 07, 2021 | 106.93 | 107.89 | 106.93 | 107.12 | 32,001 | +0.96(+0.91%) |
Oct 06, 2021 | 104.73 | 106.22 | 104.28 | 106.16 | 35,038 | +0.52(+0.49%) |
Oct 05, 2021 | 104.73 | 106.25 | 104.51 | 105.64 | 51,593 | +1.10(+1.05%) |
Oct 04, 2021 | 105.78 | 105.99 | 103.90 | 104.54 | 78,863 | -1.41(-1.33%) |
Oct 01, 2021 | 104.63 | 106.36 | 103.96 | 105.95 | 103,035 | +1.77(+1.70%) |
Sep 30, 2021 | 106.26 | 106.43 | 104.28 | 104.19 | 61,700 | -1.73(-1.63%) |
Sep 29, 2021 | 106.37 | 106.51 | 105.85 | 105.92 | 61,035 | -0.01(-0.01%) |
Sep 28, 2021 | 107.11 | 107.29 | 105.74 | 105.92 | 75,215 | -1.90(-1.76%) |
Sep 27, 2021 | 107.99 | 108.61 | 107.78 | 107.82 | 30,637 | -0.09(-0.08%) |
Sep 24, 2021 | 107.51 | 108.07 | 107.36 | 107.91 | 39,677 | +0.08(+0.07%) |
Sep 23, 2021 | 106.36 | 108.20 | 106.36 | 107.83 | 63,303 | +1.91(+1.80%) |
Sep 22, 2021 | 105.24 | 106.39 | 105.23 | 105.92 | 94,824 | +1.18(+1.13%) |
Sep 21, 2021 | 105.86 | 105.86 | 104.38 | 104.74 | 257,933 | -0.58(-0.55%) |
Sep 20, 2021 | 104.82 | 105.35 | 104.04 | 105.32 | 105,645 | -1.32(-1.24%) |
Sep 17, 2021 | 107.90 | 107.90 | 106.48 | 106.64 | 51,365 | -1.23(-1.14%) |
Sep 16, 2021 | 108.33 | 108.47 | 107.72 | 107.87 | 33,117 | -0.53(-0.49%) |
Sep 15, 2021 | 107.50 | 108.69 | 107.36 | 108.40 | 168,560 | +0.94(+0.88%) |
Sep 14, 2021 | 108.79 | 108.79 | 107.30 | 107.46 | 72,280 | -1.05(-0.97%) |
Sep 13, 2021 | 109.38 | 109.38 | 107.94 | 108.51 | 80,654 | -0.08(-0.07%) |
Sep 10, 2021 | 109.51 | 109.64 | 108.55 | 108.59 | 82,459 | -0.51(-0.47%) |
Sep 09, 2021 | 109.71 | 110.10 | 109.06 | 109.10 | 25,045 | -0.51(-0.47%) |
Sep 08, 2021 | 109.54 | 109.82 | 109.08 | 109.62 | 44,077 | -0.06(-0.05%) |
Sep 07, 2021 | 111.03 | 111.03 | 109.67 | 109.67 | 139,480 | -1.56(-1.40%) |
Sep 03, 2021 | 111.30 | 111.67 | 111.13 | 111.24 | 46,171 | -0.30(-0.27%) |
Sep 02, 2021 | 111.07 | 111.67 | 111.07 | 111.54 | 399,092 | +0.70(+0.63%) |