Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 114.22 | 115.19 | 108.91 | 109.48 | 90,583 | -6.58(-5.67%) |
Nov 29, 2021 | 117.72 | 118.26 | 115.83 | 116.06 | 49,938 | +0.93(+0.81%) |
Nov 26, 2021 | 117.26 | 119.49 | 114.00 | 115.13 | 90,304 | -1.34(-1.15%) |
Nov 24, 2021 | 116.29 | 116.92 | 115.06 | 116.47 | 56,437 | -0.12(-0.10%) |
Nov 23, 2021 | 115.19 | 116.88 | 113.60 | 116.58 | 111,655 | +0.32(+0.28%) |
Nov 22, 2021 | 118.25 | 119.46 | 115.83 | 116.26 | 174,611 | -1.48(-1.25%) |
Nov 19, 2021 | 120.92 | 122.27 | 117.55 | 117.74 | 97,880 | -2.28(-1.90%) |
Nov 18, 2021 | 120.31 | 120.25 | 119.80 | 120.02 | 51,012 | +0.12(+0.10%) |
Nov 17, 2021 | 119.49 | 121.32 | 118.31 | 119.91 | 84,411 | +0.57(+0.48%) |
Nov 16, 2021 | 117.89 | 121.41 | 117.22 | 119.33 | 280,287 | +1.35(+1.14%) |
Nov 15, 2021 | 120.92 | 120.92 | 117.70 | 117.98 | 34,813 | -2.11(-1.76%) |
Nov 12, 2021 | 120.46 | 120.85 | 118.34 | 120.09 | 42,266 | +1.47(+1.24%) |
Nov 11, 2021 | 119.81 | 119.81 | 117.55 | 118.62 | 44,573 | -0.89(-0.75%) |
Nov 10, 2021 | 118.37 | 119.52 | 60,710 | +1.04(+0.88%) | ||
Nov 09, 2021 | 119.74 | 120.12 | 117.79 | 118.48 | 56,648 | -1.48(-1.23%) |
Nov 08, 2021 | 118.12 | 120.14 | 117.03 | 119.95 | 99,907 | +1.84(+1.55%) |
Nov 05, 2021 | 119.27 | 119.97 | 115.12 | 118.12 | 186,093 | -3.62(-2.98%) |
Nov 04, 2021 | 123.85 | 123.85 | 119.27 | 121.74 | 90,408 | -2.58(-2.08%) |
Nov 03, 2021 | 121.49 | 124.41 | 120.40 | 124.32 | 99,812 | +2.31(+1.89%) |
Nov 02, 2021 | 121.57 | 123.95 | 118.33 | 122.01 | 117,407 | +2.18(+1.82%) |
Nov 01, 2021 | 120.80 | 121.18 | 118.70 | 119.84 | 91,377 | -0.64(-0.53%) |
Oct 29, 2021 | 116.69 | 120.66 | 115.31 | 120.48 | 98,973 | +3.37(+2.88%) |
Oct 28, 2021 | 114.67 | 118.32 | 114.67 | 117.11 | 54,711 | +2.88(+2.52%) |
Oct 27, 2021 | 117.50 | 117.80 | 114.15 | 114.22 | 68,668 | -2.90(-2.48%) |
Oct 26, 2021 | 116.10 | 117.91 | 117.13 | 66,268 | +1.84(+1.60%) | |
Oct 25, 2021 | 114.94 | 115.57 | 112.34 | 115.28 | 94,730 | +0.40(+0.35%) |
Oct 22, 2021 | 113.73 | 114.94 | 112.84 | 114.88 | 74,297 | +1.27(+1.12%) |
Oct 21, 2021 | 112.59 | 113.64 | 110.51 | 113.61 | 80,426 | +1.55(+1.39%) |
Oct 20, 2021 | 109.47 | 112.60 | 109.47 | 112.06 | 131,337 | +4.57(+4.25%) |
Oct 19, 2021 | 104.89 | 108.32 | 104.89 | 107.49 | 103,761 | +4.04(+3.91%) |
Oct 18, 2021 | 104.44 | 104.44 | 102.29 | 103.45 | 60,835 | -2.31(-2.19%) |
Oct 15, 2021 | 105.86 | 106.99 | 105.25 | 105.77 | 54,591 | +1.75(+1.68%) |
Oct 14, 2021 | 103.04 | 105.06 | 103.04 | 104.02 | 87,488 | +4.26(+4.27%) |
Oct 13, 2021 | 99.77 | 101.01 | 98.09 | 99.75 | 59,374 | +0.27(+0.27%) |
Oct 12, 2021 | 101.96 | 101.99 | 98.64 | 99.48 | 48,719 | -1.45(-1.43%) |
Oct 11, 2021 | 103.05 | 104.60 | 100.68 | 100.93 | 43,303 | -2.25(-2.18%) |
Oct 08, 2021 | 105.20 | 105.71 | 102.83 | 103.18 | 45,752 | -1.52(-1.45%) |
Oct 07, 2021 | 102.83 | 106.75 | 102.60 | 104.70 | 77,178 | +3.81(+3.77%) |
Oct 06, 2021 | 99.65 | 101.08 | 97.54 | 100.89 | 96,306 | -0.65(-0.64%) |
Oct 05, 2021 | 100.84 | 104.37 | 100.55 | 101.54 | 48,126 | +1.69(+1.69%) |
Oct 04, 2021 | 103.31 | 104.42 | 98.04 | 99.85 | 108,082 | -4.76(-4.55%) |
Oct 01, 2021 | 104.88 | 105.77 | 99.36 | 104.61 | 82,055 | +0.27(+0.26%) |
Sep 30, 2021 | 109.15 | 111.20 | 104.21 | 104.34 | 109,618 | -4.00(-3.69%) |
Sep 29, 2021 | 107.19 | 109.70 | 106.65 | 108.34 | 59,082 | +2.53(+2.39%) |
Sep 28, 2021 | 109.75 | 109.75 | 104.75 | 105.80 | 152,015 | -5.80(-5.20%) |
Sep 27, 2021 | 115.74 | 115.74 | 110.86 | 111.60 | 257,838 | -5.05(-4.33%) |
Sep 24, 2021 | 117.54 | 118.65 | 115.89 | 116.65 | 67,190 | -1.45(-1.23%) |
Sep 23, 2021 | 116.30 | 120.08 | 116.30 | 118.10 | 366,979 | +2.73(+2.37%) |
Sep 22, 2021 | 116.06 | 117.18 | 113.91 | 115.37 | 60,381 | +0.04(+0.03%) |
Sep 21, 2021 | 116.06 | 118.45 | 115.09 | 115.33 | 44,801 | +0.78(+0.68%) |
Sep 20, 2021 | 113.99 | 117.30 | 111.40 | 114.55 | 98,716 | -3.53(-2.99%) |
Sep 17, 2021 | 117.28 | 118.36 | 116.06 | 118.09 | 40,099 | +0.16(+0.14%) |
Sep 16, 2021 | 119.15 | 119.86 | 115.50 | 117.92 | 55,488 | -0.83(-0.70%) |
Sep 15, 2021 | 116.53 | 120.27 | 115.43 | 118.76 | 77,851 | +2.36(+2.03%) |
Sep 14, 2021 | 118.08 | 118.70 | 115.96 | 116.40 | 46,363 | -0.17(-0.14%) |
Sep 13, 2021 | 120.59 | 120.59 | 114.73 | 116.56 | 121,581 | -2.21(-1.86%) |
Sep 10, 2021 | 123.54 | 123.62 | 118.71 | 118.78 | 133,056 | -3.32(-2.72%) |
Sep 09, 2021 | 125.84 | 126.41 | 121.88 | 122.10 | 75,860 | -4.31(-3.41%) |
Sep 08, 2021 | 125.90 | 127.13 | 125.01 | 126.41 | 40,127 | -0.34(-0.27%) |
Sep 07, 2021 | 128.16 | 128.16 | 124.26 | 126.75 | 83,863 | -2.19(-1.70%) |
Sep 03, 2021 | 128.35 | 129.41 | 126.36 | 128.94 | 42,203 | +0.45(+0.35%) |
Sep 02, 2021 | 125.46 | 128.49 | 125.46 | 128.49 | 82,917 | +4.04(+3.25%) |