Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 113.97 | 114.92 | 108.67 | 109.24 | 90,788 | -6.56(-5.67%) |
Nov 29, 2021 | 117.45 | 118.00 | 115.56 | 115.80 | 50,051 | +0.93(+0.81%) |
Nov 26, 2021 | 117.00 | 119.22 | 113.74 | 114.87 | 90,509 | -1.34(-1.15%) |
Nov 24, 2021 | 116.03 | 116.66 | 114.80 | 116.20 | 56,565 | -0.12(-0.10%) |
Nov 23, 2021 | 114.92 | 116.61 | 113.35 | 116.32 | 111,908 | +0.32(+0.28%) |
Nov 22, 2021 | 117.99 | 119.19 | 115.56 | 116.00 | 175,006 | -1.47(-1.25%) |
Nov 19, 2021 | 120.64 | 121.99 | 117.28 | 117.47 | 98,101 | -2.28(-1.90%) |
Nov 18, 2021 | 120.04 | 119.98 | 119.53 | 119.75 | 51,128 | +0.12(+0.10%) |
Nov 17, 2021 | 119.22 | 121.05 | 118.05 | 119.64 | 84,602 | +0.57(+0.48%) |
Nov 16, 2021 | 117.62 | 121.14 | 116.96 | 119.06 | 280,922 | +1.35(+1.14%) |
Nov 15, 2021 | 120.64 | 120.64 | 117.44 | 117.72 | 34,892 | -2.10(-1.76%) |
Nov 12, 2021 | 120.19 | 120.58 | 118.08 | 119.82 | 42,362 | +1.46(+1.24%) |
Nov 11, 2021 | 119.54 | 119.54 | 117.28 | 118.36 | 44,674 | -0.89(-0.75%) |
Nov 10, 2021 | 118.10 | 119.25 | 60,848 | +1.04(+0.88%) | ||
Nov 09, 2021 | 119.47 | 119.85 | 117.52 | 118.21 | 56,777 | -1.47(-1.23%) |
Nov 08, 2021 | 117.85 | 119.87 | 116.77 | 119.68 | 100,133 | +1.83(+1.55%) |
Nov 05, 2021 | 119.00 | 119.70 | 114.86 | 117.85 | 186,514 | -3.61(-2.98%) |
Nov 04, 2021 | 123.57 | 123.57 | 119.00 | 121.47 | 90,613 | -2.58(-2.08%) |
Nov 03, 2021 | 121.21 | 124.13 | 120.13 | 124.04 | 100,038 | +2.31(+1.89%) |
Nov 02, 2021 | 121.29 | 123.67 | 118.06 | 121.74 | 117,672 | +2.17(+1.82%) |
Nov 01, 2021 | 120.53 | 120.91 | 118.43 | 119.57 | 91,584 | -0.64(-0.53%) |
Oct 29, 2021 | 116.43 | 120.39 | 115.05 | 120.21 | 99,197 | +3.36(+2.88%) |
Oct 28, 2021 | 114.41 | 118.06 | 114.41 | 116.84 | 54,834 | +2.88(+2.53%) |
Oct 27, 2021 | 117.23 | 117.53 | 113.89 | 113.97 | 68,823 | -2.90(-2.48%) |
Oct 26, 2021 | 115.84 | 117.64 | 116.86 | 66,418 | +1.84(+1.60%) | |
Oct 25, 2021 | 114.68 | 115.31 | 112.09 | 115.02 | 94,944 | +0.40(+0.35%) |
Oct 22, 2021 | 113.47 | 114.68 | 112.59 | 114.62 | 74,465 | +1.27(+1.12%) |
Oct 21, 2021 | 112.34 | 113.39 | 110.26 | 113.36 | 80,608 | +1.55(+1.39%) |
Oct 20, 2021 | 109.22 | 112.35 | 109.22 | 111.81 | 131,634 | +4.55(+4.25%) |
Oct 19, 2021 | 104.65 | 108.07 | 104.65 | 107.25 | 103,996 | +4.03(+3.91%) |
Oct 18, 2021 | 104.21 | 104.21 | 102.06 | 103.22 | 60,973 | -2.31(-2.19%) |
Oct 15, 2021 | 105.62 | 106.75 | 105.01 | 105.53 | 54,715 | +1.74(+1.68%) |
Oct 14, 2021 | 102.80 | 104.83 | 102.80 | 103.78 | 87,686 | +4.25(+4.27%) |
Oct 13, 2021 | 99.55 | 100.78 | 97.87 | 99.53 | 59,508 | +0.27(+0.27%) |
Oct 12, 2021 | 101.73 | 101.76 | 98.41 | 99.26 | 48,829 | -1.44(-1.43%) |
Oct 11, 2021 | 102.81 | 104.36 | 100.45 | 100.70 | 43,401 | -2.25(-2.18%) |
Oct 08, 2021 | 104.96 | 105.47 | 102.60 | 102.95 | 45,855 | -1.51(-1.45%) |
Oct 07, 2021 | 102.60 | 106.51 | 102.37 | 104.46 | 77,352 | +3.80(+3.77%) |
Oct 06, 2021 | 99.42 | 100.86 | 97.32 | 100.66 | 96,524 | -0.65(-0.64%) |
Oct 05, 2021 | 100.61 | 104.13 | 100.32 | 101.31 | 48,235 | +1.69(+1.69%) |
Oct 04, 2021 | 103.07 | 104.19 | 97.82 | 99.62 | 108,327 | -4.75(-4.55%) |
Oct 01, 2021 | 104.64 | 105.53 | 99.13 | 104.37 | 82,241 | +0.27(+0.26%) |
Sep 30, 2021 | 108.91 | 110.95 | 103.97 | 104.10 | 109,866 | -3.99(-3.69%) |
Sep 29, 2021 | 106.95 | 109.45 | 106.41 | 108.09 | 59,215 | +2.53(+2.40%) |
Sep 28, 2021 | 109.50 | 109.50 | 104.51 | 105.56 | 152,359 | -5.78(-5.20%) |
Sep 27, 2021 | 115.48 | 115.48 | 110.61 | 111.35 | 258,421 | -5.04(-4.33%) |
Sep 24, 2021 | 117.27 | 118.38 | 115.63 | 116.39 | 67,342 | -1.44(-1.22%) |
Sep 23, 2021 | 116.04 | 119.81 | 116.04 | 117.83 | 367,810 | +2.72(+2.37%) |
Sep 22, 2021 | 115.80 | 116.92 | 113.66 | 115.11 | 60,518 | +0.04(+0.03%) |
Sep 21, 2021 | 115.80 | 118.18 | 114.83 | 115.07 | 44,903 | +0.78(+0.68%) |
Sep 20, 2021 | 113.73 | 117.03 | 111.15 | 114.30 | 98,939 | -3.53(-2.99%) |
Sep 17, 2021 | 117.02 | 118.09 | 115.80 | 117.82 | 40,190 | +0.16(+0.14%) |
Sep 16, 2021 | 118.88 | 119.59 | 115.24 | 117.66 | 55,614 | -0.83(-0.70%) |
Sep 15, 2021 | 116.27 | 119.99 | 115.17 | 118.49 | 78,027 | +2.35(+2.03%) |
Sep 14, 2021 | 117.81 | 118.43 | 115.70 | 116.14 | 46,468 | -0.16(-0.14%) |
Sep 13, 2021 | 120.32 | 120.32 | 114.47 | 116.30 | 121,856 | -2.21(-1.86%) |
Sep 10, 2021 | 123.26 | 123.35 | 118.44 | 118.51 | 133,357 | -3.31(-2.72%) |
Sep 09, 2021 | 125.56 | 126.13 | 121.60 | 121.83 | 76,031 | -4.30(-3.41%) |
Sep 08, 2021 | 125.61 | 126.84 | 124.73 | 126.13 | 40,218 | -0.34(-0.27%) |
Sep 07, 2021 | 127.87 | 127.87 | 123.98 | 126.47 | 84,053 | -2.18(-1.70%) |
Sep 03, 2021 | 128.06 | 129.12 | 126.08 | 128.65 | 42,298 | +0.45(+0.35%) |
Sep 02, 2021 | 125.18 | 128.20 | 125.18 | 128.20 | 83,104 | +4.03(+3.25%) |