Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 112.90 | 114.74 | 110.85 | 111.39 | 399,574 | -1.71(-1.51%) |
Nov 29, 2021 | 114.88 | 115.76 | 112.25 | 113.10 | 310,065 | -0.76(-0.67%) |
Nov 26, 2021 | 113.35 | 115.27 | 112.04 | 113.86 | 219,774 | -2.12(-1.83%) |
Nov 24, 2021 | 116.46 | 117.70 | 115.76 | 115.98 | 149,825 | -1.12(-0.96%) |
Nov 23, 2021 | 116.26 | 118.05 | 114.35 | 117.10 | 305,422 | +0.60(+0.52%) |
Nov 22, 2021 | 117.72 | 120.47 | 116.33 | 116.50 | 399,884 | -0.66(-0.56%) |
Nov 19, 2021 | 116.97 | 121.67 | 116.90 | 117.16 | 559,106 | -0.10(-0.08%) |
Nov 18, 2021 | 117.91 | 117.65 | 116.59 | 117.26 | 248,007 | -0.27(-0.23%) |
Nov 17, 2021 | 116.38 | 117.98 | 115.28 | 117.53 | 240,595 | +1.03(+0.88%) |
Nov 16, 2021 | 112.80 | 117.01 | 112.12 | 116.50 | 356,486 | +3.64(+3.23%) |
Nov 15, 2021 | 114.61 | 114.61 | 112.77 | 112.86 | 247,299 | -0.85(-0.75%) |
Nov 12, 2021 | 113.22 | 114.97 | 112.44 | 113.71 | 350,284 | +1.23(+1.10%) |
Nov 11, 2021 | 112.45 | 114.04 | 111.60 | 112.47 | 162,269 | +0.83(+0.74%) |
Nov 10, 2021 | 114.00 | 110.95 | 111.64 | 207,689 | -3.04(-2.65%) | |
Nov 09, 2021 | 110.85 | 115.27 | 110.85 | 114.69 | 288,634 | +4.56(+4.14%) |
Nov 08, 2021 | 111.10 | 111.74 | 109.53 | 110.12 | 178,751 | -1.16(-1.04%) |
Nov 05, 2021 | 109.12 | 112.00 | 109.12 | 111.28 | 253,510 | +3.31(+3.06%) |
Nov 04, 2021 | 109.03 | 111.19 | 107.47 | 107.97 | 256,977 | -0.48(-0.45%) |
Nov 03, 2021 | 106.04 | 109.19 | 106.02 | 108.46 | 272,912 | +2.79(+2.64%) |
Nov 02, 2021 | 106.48 | 106.48 | 103.24 | 105.66 | 361,226 | -1.09(-1.02%) |
Nov 01, 2021 | 106.59 | 107.29 | 104.62 | 106.75 | 305,654 | -0.54(-0.51%) |
Oct 29, 2021 | 109.53 | 111.80 | 106.64 | 107.29 | 357,615 | -1.41(-1.30%) |
Oct 28, 2021 | 105.42 | 111.94 | 105.42 | 108.70 | 567,698 | +3.73(+3.55%) |
Oct 27, 2021 | 105.17 | 110.01 | 104.97 | 104.97 | 529,667 | +0.53(+0.51%) |
Oct 26, 2021 | 105.59 | 104.44 | 339,678 | -1.00(-0.95%) | ||
Oct 25, 2021 | 103.01 | 105.68 | 102.16 | 105.44 | 296,791 | +2.68(+2.61%) |
Oct 22, 2021 | 102.95 | 105.36 | 102.64 | 102.75 | 270,385 | +0.33(+0.32%) |
Oct 21, 2021 | 102.87 | 104.06 | 101.45 | 102.43 | 286,844 | -0.93(-0.90%) |
Oct 20, 2021 | 102.05 | 103.97 | 101.40 | 103.36 | 147,972 | +1.88(+1.85%) |
Oct 19, 2021 | 103.13 | 103.13 | 100.33 | 101.48 | 171,897 | -1.17(-1.14%) |
Oct 18, 2021 | 99.17 | 102.73 | 99.05 | 102.65 | 223,136 | +2.45(+2.44%) |
Oct 15, 2021 | 104.60 | 104.62 | 100.20 | 100.21 | 296,901 | -2.86(-2.78%) |
Oct 14, 2021 | 102.96 | 103.81 | 101.67 | 103.07 | 303,332 | +2.81(+2.81%) |
Oct 13, 2021 | 98.36 | 100.31 | 97.86 | 100.26 | 346,830 | +2.30(+2.35%) |
Oct 12, 2021 | 97.32 | 99.11 | 97.24 | 97.96 | 316,471 | +0.66(+0.68%) |
Oct 11, 2021 | 96.68 | 98.22 | 96.54 | 97.29 | 142,953 | +0.31(+0.32%) |
Oct 08, 2021 | 97.85 | 98.40 | 96.44 | 96.99 | 223,872 | -0.69(-0.71%) |
Oct 07, 2021 | 97.05 | 99.14 | 96.67 | 97.68 | 258,097 | +1.08(+1.11%) |
Oct 06, 2021 | 95.37 | 97.49 | 94.75 | 96.60 | 243,152 | +0.10(+0.10%) |
Oct 05, 2021 | 96.31 | 97.03 | 95.47 | 96.51 | 239,032 | +0.81(+0.85%) |
Oct 04, 2021 | 95.61 | 97.10 | 95.22 | 95.70 | 288,448 | -0.37(-0.38%) |
Oct 01, 2021 | 96.51 | 97.09 | 94.98 | 96.06 | 318,277 | +0.33(+0.34%) |
Sep 30, 2021 | 98.99 | 99.02 | 95.73 | 95.74 | 254,429 | -2.66(-2.71%) |
Sep 29, 2021 | 98.51 | 99.49 | 98.06 | 98.40 | 215,166 | +0.74(+0.76%) |
Sep 28, 2021 | 100.05 | 100.61 | 97.63 | 97.66 | 315,677 | -2.97(-2.95%) |
Sep 27, 2021 | 98.48 | 101.34 | 98.40 | 100.63 | 289,054 | +1.20(+1.21%) |
Sep 24, 2021 | 98.55 | 100.15 | 97.07 | 99.43 | 210,305 | +0.34(+0.34%) |
Sep 23, 2021 | 99.76 | 100.92 | 99.09 | 99.09 | 231,887 | -0.22(-0.22%) |
Sep 22, 2021 | 99.83 | 101.40 | 99.11 | 99.31 | 308,337 | +0.35(+0.35%) |
Sep 21, 2021 | 100.65 | 101.03 | 97.83 | 98.96 | 328,445 | -1.44(-1.44%) |
Sep 20, 2021 | 101.66 | 102.88 | 98.99 | 100.40 | 299,379 | -3.82(-3.66%) |
Sep 17, 2021 | 103.98 | 104.78 | 102.90 | 104.22 | 856,636 | +0.25(+0.24%) |
Sep 16, 2021 | 101.88 | 105.12 | 101.88 | 103.98 | 235,958 | +1.87(+1.83%) |
Sep 15, 2021 | 101.06 | 102.40 | 100.04 | 102.11 | 233,991 | +0.86(+0.85%) |
Sep 14, 2021 | 104.19 | 104.61 | 100.46 | 101.25 | 250,981 | -1.89(-1.83%) |
Sep 13, 2021 | 104.71 | 104.78 | 101.19 | 103.14 | 322,818 | -0.31(-0.30%) |
Sep 10, 2021 | 104.49 | 105.49 | 103.14 | 103.45 | 405,838 | -0.15(-0.14%) |
Sep 09, 2021 | 104.27 | 105.07 | 103.17 | 103.60 | 300,254 | -0.67(-0.64%) |
Sep 08, 2021 | 104.50 | 105.02 | 103.15 | 104.27 | 314,474 | -2.41(-2.26%) |
Sep 07, 2021 | 107.38 | 108.05 | 105.73 | 106.68 | 247,538 | -0.55(-0.52%) |
Sep 03, 2021 | 109.45 | 109.45 | 107.00 | 107.23 | 227,930 | -2.77(-2.52%) |
Sep 02, 2021 | 112.82 | 113.50 | 109.64 | 110.01 | 316,037 | -2.44(-2.17%) |