Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 112.91 | 114.75 | 110.86 | 111.40 | 399,540 | -1.71(-1.51%) |
Nov 29, 2021 | 114.89 | 115.77 | 112.26 | 113.11 | 310,039 | -0.76(-0.67%) |
Nov 26, 2021 | 113.36 | 115.28 | 112.05 | 113.87 | 219,755 | -2.12(-1.83%) |
Nov 24, 2021 | 116.47 | 117.72 | 115.77 | 115.99 | 149,812 | -1.12(-0.96%) |
Nov 23, 2021 | 116.27 | 118.06 | 114.36 | 117.11 | 305,397 | +0.60(+0.52%) |
Nov 22, 2021 | 117.73 | 120.48 | 116.34 | 116.51 | 399,850 | -0.66(-0.56%) |
Nov 19, 2021 | 116.97 | 121.68 | 116.91 | 117.17 | 559,060 | -0.10(-0.08%) |
Nov 18, 2021 | 117.92 | 117.66 | 116.60 | 117.27 | 247,986 | -0.27(-0.23%) |
Nov 17, 2021 | 116.39 | 117.99 | 115.29 | 117.54 | 240,575 | +1.03(+0.88%) |
Nov 16, 2021 | 112.81 | 117.02 | 112.13 | 116.51 | 356,456 | +3.64(+3.23%) |
Nov 15, 2021 | 114.62 | 114.62 | 112.78 | 112.87 | 247,279 | -0.85(-0.75%) |
Nov 12, 2021 | 113.22 | 114.98 | 112.45 | 113.72 | 350,255 | +1.23(+1.10%) |
Nov 11, 2021 | 112.46 | 114.05 | 111.61 | 112.48 | 162,255 | +0.83(+0.74%) |
Nov 10, 2021 | 114.01 | 110.96 | 111.66 | 207,672 | -3.04(-2.65%) | |
Nov 09, 2021 | 110.86 | 115.28 | 110.86 | 114.69 | 288,610 | +4.56(+4.14%) |
Nov 08, 2021 | 111.11 | 111.75 | 109.54 | 110.14 | 178,736 | -1.15(-1.04%) |
Nov 05, 2021 | 109.13 | 112.01 | 109.13 | 111.29 | 253,489 | +3.31(+3.06%) |
Nov 04, 2021 | 109.04 | 111.20 | 107.48 | 107.98 | 256,955 | -0.48(-0.45%) |
Nov 03, 2021 | 106.05 | 109.20 | 106.03 | 108.47 | 272,890 | +2.79(+2.64%) |
Nov 02, 2021 | 106.49 | 106.49 | 103.25 | 105.67 | 361,196 | -1.09(-1.02%) |
Nov 01, 2021 | 106.60 | 107.30 | 104.63 | 106.76 | 305,629 | -0.54(-0.51%) |
Oct 29, 2021 | 109.54 | 111.81 | 106.65 | 107.30 | 357,585 | -1.41(-1.30%) |
Oct 28, 2021 | 105.43 | 111.95 | 105.43 | 108.71 | 567,651 | +3.73(+3.55%) |
Oct 27, 2021 | 105.18 | 110.02 | 104.98 | 104.98 | 529,622 | +0.53(+0.51%) |
Oct 26, 2021 | 105.60 | 104.45 | 339,649 | -1.00(-0.95%) | ||
Oct 25, 2021 | 103.02 | 105.69 | 102.17 | 105.45 | 296,766 | +2.69(+2.61%) |
Oct 22, 2021 | 102.96 | 105.37 | 102.65 | 102.76 | 270,363 | +0.32(+0.32%) |
Oct 21, 2021 | 102.88 | 104.07 | 101.46 | 102.44 | 286,820 | -0.93(-0.90%) |
Oct 20, 2021 | 102.06 | 103.97 | 101.41 | 103.36 | 147,959 | +1.88(+1.85%) |
Oct 19, 2021 | 103.14 | 103.14 | 100.33 | 101.49 | 171,883 | -1.17(-1.14%) |
Oct 18, 2021 | 99.18 | 102.74 | 99.05 | 102.66 | 223,118 | +2.45(+2.44%) |
Oct 15, 2021 | 104.61 | 104.63 | 100.20 | 100.22 | 296,876 | -2.86(-2.78%) |
Oct 14, 2021 | 102.97 | 103.82 | 101.68 | 103.08 | 303,307 | +2.81(+2.81%) |
Oct 13, 2021 | 98.37 | 100.32 | 97.87 | 100.26 | 346,801 | +2.30(+2.35%) |
Oct 12, 2021 | 97.33 | 99.12 | 97.24 | 97.96 | 316,445 | +0.66(+0.68%) |
Oct 11, 2021 | 96.69 | 98.23 | 96.55 | 97.30 | 142,941 | +0.31(+0.32%) |
Oct 08, 2021 | 97.86 | 98.41 | 96.44 | 97.00 | 223,853 | -0.69(-0.71%) |
Oct 07, 2021 | 97.06 | 99.15 | 96.68 | 97.69 | 258,076 | +1.08(+1.11%) |
Oct 06, 2021 | 95.38 | 97.50 | 94.76 | 96.61 | 243,132 | +0.10(+0.10%) |
Oct 05, 2021 | 96.32 | 97.04 | 95.48 | 96.51 | 239,012 | +0.81(+0.85%) |
Oct 04, 2021 | 95.62 | 97.11 | 95.23 | 95.70 | 288,424 | -0.37(-0.38%) |
Oct 01, 2021 | 96.51 | 97.10 | 94.98 | 96.07 | 318,250 | +0.33(+0.34%) |
Sep 30, 2021 | 99.00 | 99.03 | 95.73 | 95.74 | 254,408 | -2.67(-2.71%) |
Sep 29, 2021 | 98.52 | 99.49 | 98.07 | 98.41 | 215,148 | +0.74(+0.76%) |
Sep 28, 2021 | 100.06 | 100.62 | 97.64 | 97.67 | 315,651 | -2.97(-2.95%) |
Sep 27, 2021 | 98.49 | 101.35 | 98.41 | 100.64 | 289,030 | +1.20(+1.21%) |
Sep 24, 2021 | 98.56 | 100.16 | 97.08 | 99.44 | 210,288 | +0.34(+0.34%) |
Sep 23, 2021 | 99.77 | 100.92 | 99.10 | 99.10 | 231,867 | -0.22(-0.22%) |
Sep 22, 2021 | 99.84 | 101.41 | 99.12 | 99.32 | 308,311 | +0.35(+0.35%) |
Sep 21, 2021 | 100.66 | 101.03 | 97.84 | 98.97 | 328,418 | -1.44(-1.43%) |
Sep 20, 2021 | 101.67 | 102.89 | 99.00 | 100.41 | 299,354 | -3.82(-3.66%) |
Sep 17, 2021 | 103.98 | 104.78 | 102.90 | 104.23 | 856,565 | +0.25(+0.24%) |
Sep 16, 2021 | 101.89 | 105.13 | 101.89 | 103.98 | 235,938 | +1.86(+1.83%) |
Sep 15, 2021 | 101.06 | 102.41 | 100.05 | 102.12 | 233,971 | +0.86(+0.85%) |
Sep 14, 2021 | 104.20 | 104.62 | 100.46 | 101.26 | 250,961 | -1.89(-1.83%) |
Sep 13, 2021 | 104.72 | 104.78 | 101.20 | 103.15 | 322,791 | -0.32(-0.31%) |
Sep 10, 2021 | 104.50 | 105.50 | 103.15 | 103.46 | 405,804 | -0.15(-0.14%) |
Sep 09, 2021 | 104.28 | 105.08 | 103.18 | 103.61 | 300,229 | -0.67(-0.64%) |
Sep 08, 2021 | 104.51 | 105.03 | 103.16 | 104.28 | 314,448 | -2.41(-2.26%) |
Sep 07, 2021 | 107.39 | 108.06 | 105.74 | 106.69 | 247,517 | -0.55(-0.52%) |
Sep 03, 2021 | 109.46 | 109.46 | 107.01 | 107.24 | 227,911 | -2.77(-2.52%) |
Sep 02, 2021 | 112.83 | 113.51 | 109.65 | 110.02 | 316,010 | -2.44(-2.17%) |