Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.14 | 103.30 | 98.60 | 100.10 | 759,039 | -3.53(-3.41%) |
Nov 29, 2021 | 108.12 | 108.12 | 103.36 | 103.64 | 590,070 | -2.89(-2.71%) |
Nov 26, 2021 | 108.68 | 109.22 | 105.78 | 106.53 | 402,959 | -6.19(-5.49%) |
Nov 24, 2021 | 110.00 | 114.35 | 110.00 | 112.71 | 736,276 | +2.52(+2.29%) |
Nov 23, 2021 | 110.15 | 111.19 | 108.84 | 110.19 | 503,162 | +0.27(+0.25%) |
Nov 22, 2021 | 108.56 | 111.53 | 107.96 | 109.91 | 402,047 | +2.07(+1.92%) |
Nov 19, 2021 | 108.54 | 109.67 | 107.52 | 107.84 | 891,302 | -1.73(-1.58%) |
Nov 18, 2021 | 110.69 | 111.72 | 109.44 | 109.58 | 842,119 | -1.16(-1.05%) |
Nov 17, 2021 | 113.71 | 113.71 | 108.79 | 110.74 | 1,069,225 | -3.32(-2.91%) |
Nov 16, 2021 | 115.33 | 116.33 | 113.92 | 114.06 | 475,986 | -1.71(-1.48%) |
Nov 15, 2021 | 117.17 | 117.38 | 115.14 | 115.76 | 542,794 | -0.57(-0.49%) |
Nov 12, 2021 | 113.39 | 116.65 | 112.85 | 116.33 | 655,271 | +3.92(+3.49%) |
Nov 11, 2021 | 111.91 | 113.22 | 111.15 | 112.41 | 690,941 | +0.43(+0.38%) |
Nov 10, 2021 | 110.34 | 111.98 | 569,903 | +1.22(+1.11%) | ||
Nov 09, 2021 | 113.78 | 114.81 | 110.63 | 110.76 | 919,186 | -3.53(-3.09%) |
Nov 08, 2021 | 114.03 | 114.89 | 112.81 | 114.29 | 672,271 | +1.06(+0.94%) |
Nov 05, 2021 | 112.05 | 113.97 | 111.74 | 113.23 | 556,644 | +2.38(+2.14%) |
Nov 04, 2021 | 111.38 | 112.45 | 110.68 | 110.85 | 571,207 | +0.30(+0.27%) |
Nov 03, 2021 | 112.95 | 113.12 | 108.41 | 110.55 | 799,058 | -2.56(-2.26%) |
Nov 02, 2021 | 112.61 | 113.45 | 109.83 | 113.11 | 711,846 | +0.72(+0.65%) |
Nov 01, 2021 | 109.25 | 115.54 | 112.62 | 112.38 | 772,253 | +1.56(+1.41%) |
Oct 29, 2021 | 111.36 | 112.56 | 109.25 | 110.82 | 930,745 | -1.80(-1.59%) |
Oct 28, 2021 | 110.63 | 116.51 | 107.39 | 112.62 | 1,225,418 | -2.10(-1.83%) |
Oct 27, 2021 | 115.83 | 117.53 | 114.18 | 114.72 | 864,397 | -1.67(-1.43%) |
Oct 26, 2021 | 121.81 | 116.31 | 116.39 | 591,824 | -4.51(-3.73%) | |
Oct 25, 2021 | 118.36 | 121.93 | 118.22 | 120.90 | 490,699 | +2.44(+2.06%) |
Oct 22, 2021 | 120.11 | 120.67 | 118.02 | 118.46 | 621,277 | -1.05(-0.88%) |
Oct 21, 2021 | 118.80 | 119.99 | 118.61 | 119.51 | 360,743 | +0.61(+0.51%) |
Oct 20, 2021 | 117.46 | 119.73 | 117.19 | 118.90 | 324,023 | +1.39(+1.18%) |
Oct 19, 2021 | 115.21 | 118.35 | 115.06 | 117.52 | 472,110 | +3.22(+2.82%) |
Oct 18, 2021 | 115.69 | 115.69 | 113.99 | 114.30 | 590,101 | -2.07(-1.78%) |
Oct 15, 2021 | 116.50 | 118.80 | 115.99 | 116.36 | 431,716 | +0.93(+0.81%) |
Oct 14, 2021 | 114.26 | 116.33 | 113.40 | 115.43 | 456,391 | +1.82(+1.60%) |
Oct 13, 2021 | 114.11 | 114.11 | 111.89 | 113.61 | 416,307 | +1.11(+0.98%) |
Oct 12, 2021 | 112.86 | 113.05 | 110.13 | 112.50 | 624,153 | -0.40(-0.35%) |
Oct 11, 2021 | 116.12 | 116.12 | 112.88 | 112.90 | 390,595 | -2.67(-2.31%) |
Oct 08, 2021 | 116.31 | 117.26 | 115.44 | 115.58 | 332,260 | -0.42(-0.36%) |
Oct 07, 2021 | 114.66 | 116.36 | 114.30 | 115.99 | 542,462 | +2.08(+1.82%) |
Oct 06, 2021 | 113.28 | 115.17 | 112.10 | 113.92 | 614,646 | -1.46(-1.27%) |
Oct 05, 2021 | 114.31 | 115.97 | 113.00 | 115.38 | 502,397 | +0.58(+0.51%) |
Oct 04, 2021 | 113.41 | 115.37 | 113.21 | 114.80 | 526,364 | +0.94(+0.83%) |
Oct 01, 2021 | 111.85 | 115.19 | 110.29 | 113.85 | 560,058 | +2.74(+2.47%) |
Sep 30, 2021 | 116.63 | 116.69 | 111.06 | 111.11 | 668,555 | -5.03(-4.33%) |
Sep 29, 2021 | 116.45 | 116.76 | 114.47 | 116.15 | 601,956 | +0.80(+0.69%) |
Sep 28, 2021 | 114.91 | 116.47 | 114.29 | 115.35 | 469,808 | -0.20(-0.17%) |
Sep 27, 2021 | 112.15 | 116.30 | 112.15 | 115.55 | 510,877 | +3.32(+2.96%) |
Sep 24, 2021 | 114.71 | 115.35 | 112.15 | 112.23 | 557,750 | -3.59(-3.10%) |
Sep 23, 2021 | 114.61 | 116.80 | 114.26 | 115.82 | 375,635 | +2.61(+2.31%) |
Sep 22, 2021 | 112.67 | 114.34 | 112.67 | 113.21 | 426,483 | +1.97(+1.77%) |
Sep 21, 2021 | 112.39 | 112.39 | 109.55 | 111.24 | 544,776 | +0.08(+0.07%) |
Sep 20, 2021 | 110.70 | 111.25 | 108.91 | 111.16 | 620,218 | -3.29(-2.88%) |
Sep 17, 2021 | 116.80 | 117.72 | 113.68 | 114.45 | 941,590 | -2.81(-2.40%) |
Sep 16, 2021 | 118.54 | 119.20 | 117.16 | 117.26 | 400,027 | -1.21(-1.03%) |
Sep 15, 2021 | 115.42 | 118.79 | 114.93 | 118.48 | 520,349 | +2.57(+2.21%) |
Sep 14, 2021 | 117.90 | 118.80 | 115.57 | 115.91 | 462,450 | -0.94(-0.81%) |
Sep 13, 2021 | 117.14 | 117.27 | 113.90 | 116.86 | 756,788 | +0.77(+0.66%) |
Sep 10, 2021 | 117.84 | 118.26 | 115.74 | 116.08 | 664,081 | -1.01(-0.86%) |
Sep 09, 2021 | 118.85 | 120.01 | 116.46 | 117.09 | 608,563 | -2.44(-2.04%) |
Sep 08, 2021 | 120.88 | 121.21 | 117.91 | 119.53 | 582,244 | -2.19(-1.80%) |
Sep 07, 2021 | 124.34 | 124.92 | 121.49 | 121.72 | 340,825 | -3.45(-2.75%) |
Sep 03, 2021 | 125.50 | 126.77 | 124.72 | 125.17 | 346,383 | -0.34(-0.27%) |
Sep 02, 2021 | 123.99 | 126.88 | 123.54 | 125.52 | 565,263 | +2.39(+1.94%) |