Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 103.12 | 103.27 | 103.12 | 102.89 | 52,159 | +0.56(+0.54%) |
Nov 29, 2021 | 102.28 | 102.37 | 102.17 | 102.33 | 31,951 | -0.26(-0.26%) |
Nov 26, 2021 | 102.41 | 102.69 | 102.40 | 102.59 | 47,351 | +0.89(+0.87%) |
Nov 24, 2021 | 101.56 | 101.75 | 101.56 | 101.71 | 52,957 | -0.40(-0.39%) |
Nov 23, 2021 | 101.98 | 102.25 | 101.98 | 102.11 | 20,601 | +0.13(+0.12%) |
Nov 22, 2021 | 102.03 | 102.23 | 101.93 | 101.98 | 56,234 | -0.46(-0.45%) |
Nov 19, 2021 | 102.68 | 102.75 | 102.42 | 102.44 | 76,832 | -0.76(-0.74%) |
Nov 18, 2021 | 102.93 | 103.23 | 103.18 | 103.20 | 85,961 | +0.43(+0.42%) |
Nov 17, 2021 | 102.68 | 102.81 | 102.56 | 102.77 | 114,265 | +0.07(+0.07%) |
Nov 16, 2021 | 102.96 | 103.05 | 102.67 | 102.70 | 50,991 | -0.40(-0.39%) |
Nov 15, 2021 | 103.87 | 103.87 | 103.09 | 103.10 | 71,890 | -0.84(-0.81%) |
Nov 12, 2021 | 103.84 | 103.96 | 103.81 | 103.94 | 69,226 | +0.00(+0.00%) |
Nov 11, 2021 | 104.10 | 104.19 | 103.90 | 103.94 | 35,129 | -0.27(-0.26%) |
Nov 10, 2021 | 105.07 | 104.19 | 104.21 | 122,835 | -1.06(-1.01%) | |
Nov 09, 2021 | 105.25 | 105.38 | 105.09 | 105.28 | 32,945 | +0.06(+0.06%) |
Nov 08, 2021 | 104.95 | 105.27 | 104.95 | 105.22 | 24,817 | +0.19(+0.19%) |
Nov 05, 2021 | 104.81 | 105.05 | 104.58 | 105.02 | 22,525 | +0.09(+0.08%) |
Nov 04, 2021 | 104.89 | 105.01 | 104.70 | 104.94 | 50,231 | -0.38(-0.36%) |
Nov 03, 2021 | 105.03 | 105.47 | 105.00 | 105.32 | 60,374 | +0.16(+0.15%) |
Nov 02, 2021 | 105.30 | 105.33 | 105.13 | 105.16 | 52,405 | -0.22(-0.21%) |
Nov 01, 2021 | 105.23 | 105.40 | 105.00 | 105.38 | 25,793 | +0.41(+0.39%) |
Oct 29, 2021 | 105.65 | 105.68 | 104.78 | 104.97 | 114,404 | -1.15(-1.08%) |
Oct 28, 2021 | 105.70 | 106.20 | 105.63 | 106.13 | 153,498 | +0.76(+0.72%) |
Oct 27, 2021 | 105.53 | 105.53 | 105.29 | 105.36 | 33,233 | +0.03(+0.03%) |
Oct 26, 2021 | 105.46 | 105.34 | 59,236 | -0.14(-0.13%) | ||
Oct 25, 2021 | 105.49 | 105.52 | 105.42 | 105.47 | 22,691 | -0.31(-0.29%) |
Oct 22, 2021 | 105.69 | 105.85 | 105.59 | 105.78 | 63,789 | +0.23(+0.22%) |
Oct 21, 2021 | 105.75 | 105.83 | 105.55 | 105.55 | 70,066 | -0.29(-0.27%) |
Oct 20, 2021 | 105.78 | 105.90 | 105.75 | 105.84 | 35,085 | +0.12(+0.11%) |
Oct 19, 2021 | 105.77 | 105.90 | 105.67 | 105.73 | 128,927 | +0.26(+0.25%) |
Oct 18, 2021 | 105.47 | 105.59 | 105.34 | 105.46 | 187,137 | +0.06(+0.06%) |
Oct 15, 2021 | 105.42 | 105.48 | 105.30 | 105.40 | 207,637 | +0.03(+0.03%) |
Oct 14, 2021 | 105.39 | 105.44 | 105.29 | 105.38 | 291,905 | +0.00(+0.00%) |
Oct 13, 2021 | 105.05 | 105.40 | 105.05 | 105.38 | 64,141 | +0.58(+0.55%) |
Oct 12, 2021 | 104.90 | 104.95 | 104.72 | 104.80 | 68,043 | -0.18(-0.17%) |
Oct 11, 2021 | 105.16 | 105.26 | 104.97 | 104.97 | 79,936 | -0.14(-0.13%) |
Oct 08, 2021 | 105.07 | 105.22 | 105.02 | 105.11 | 84,139 | +0.10(+0.09%) |
Oct 07, 2021 | 104.98 | 105.14 | 104.98 | 105.01 | 68,884 | -0.06(-0.06%) |
Oct 06, 2021 | 104.93 | 105.07 | 104.81 | 105.07 | 265,561 | -0.35(-0.33%) |
Oct 05, 2021 | 105.36 | 105.54 | 105.26 | 105.42 | 58,962 | -0.19(-0.18%) |
Oct 04, 2021 | 105.73 | 105.78 | 105.58 | 105.61 | 128,761 | +0.20(+0.19%) |
Oct 01, 2021 | 105.50 | 105.50 | 105.33 | 105.40 | 70,097 | +0.11(+0.10%) |
Sep 30, 2021 | 105.34 | 105.43 | 105.11 | 105.30 | 69,454 | -0.09(-0.08%) |
Sep 29, 2021 | 105.83 | 105.83 | 105.38 | 105.38 | 279,276 | -0.89(-0.84%) |
Sep 28, 2021 | 106.23 | 106.33 | 106.08 | 106.27 | 97,400 | -0.06(-0.05%) |
Sep 27, 2021 | 106.36 | 106.43 | 106.32 | 106.33 | 67,875 | -0.20(-0.18%) |
Sep 24, 2021 | 106.51 | 106.59 | 106.43 | 106.53 | 54,341 | -0.27(-0.25%) |
Sep 23, 2021 | 106.64 | 106.83 | 106.64 | 106.79 | 66,361 | +0.47(+0.44%) |
Sep 22, 2021 | 106.64 | 106.85 | 106.25 | 106.32 | 49,526 | -0.36(-0.34%) |
Sep 21, 2021 | 106.67 | 106.70 | 106.55 | 106.68 | 36,912 | +0.01(+0.01%) |
Sep 20, 2021 | 106.55 | 106.73 | 106.52 | 106.67 | 167,203 | -0.03(-0.03%) |
Sep 17, 2021 | 106.90 | 106.94 | 106.64 | 106.70 | 263,434 | -0.31(-0.29%) |
Sep 16, 2021 | 106.89 | 107.03 | 106.86 | 107.01 | 53,735 | -0.44(-0.41%) |
Sep 15, 2021 | 107.47 | 107.49 | 107.34 | 107.45 | 23,443 | +0.12(+0.11%) |
Sep 14, 2021 | 107.65 | 107.66 | 107.30 | 107.33 | 36,823 | -0.06(-0.05%) |
Sep 13, 2021 | 107.24 | 107.45 | 107.24 | 107.39 | 40,235 | -0.02(-0.02%) |
Sep 10, 2021 | 107.57 | 107.65 | 107.41 | 107.41 | 65,637 | -0.14(-0.13%) |
Sep 09, 2021 | 107.60 | 107.67 | 107.38 | 107.55 | 73,178 | +0.07(+0.06%) |
Sep 08, 2021 | 107.49 | 107.58 | 107.38 | 107.48 | 86,362 | -0.22(-0.20%) |
Sep 07, 2021 | 107.79 | 107.90 | 107.70 | 107.70 | 33,784 | -0.40(-0.37%) |
Sep 03, 2021 | 108.25 | 108.27 | 108.02 | 108.11 | 71,902 | +0.05(+0.04%) |
Sep 02, 2021 | 107.84 | 108.07 | 107.83 | 108.06 | 41,506 | +0.32(+0.30%) |