Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 103.28 | 103.28 | 101.28 | 101.67 | 102,412 | -2.37(-2.28%) |
Nov 29, 2021 | 105.14 | 105.14 | 103.20 | 104.04 | 260,733 | +0.31(+0.30%) |
Nov 26, 2021 | 104.61 | 104.61 | 102.85 | 103.72 | 53,451 | -3.39(-3.17%) |
Nov 24, 2021 | 107.43 | 107.46 | 106.71 | 107.12 | 43,511 | -0.35(-0.33%) |
Nov 23, 2021 | 106.44 | 107.58 | 105.80 | 107.47 | 297,293 | +1.81(+1.71%) |
Nov 22, 2021 | 105.56 | 106.84 | 105.31 | 105.66 | 134,225 | +1.21(+1.16%) |
Nov 19, 2021 | 104.66 | 105.27 | 103.72 | 104.44 | 121,515 | -1.01(-0.96%) |
Nov 18, 2021 | 106.18 | 105.64 | 105.40 | 105.46 | 75,735 | -0.29(-0.28%) |
Nov 17, 2021 | 107.56 | 107.56 | 105.57 | 105.75 | 71,512 | -1.92(-1.79%) |
Nov 16, 2021 | 107.52 | 108.31 | 106.91 | 107.68 | 75,306 | +0.09(+0.08%) |
Nov 15, 2021 | 107.93 | 108.11 | 107.42 | 107.59 | 36,241 | +0.15(+0.14%) |
Nov 12, 2021 | 107.08 | 107.49 | 106.38 | 107.44 | 73,986 | +0.64(+0.60%) |
Nov 11, 2021 | 106.13 | 107.00 | 106.01 | 106.81 | 30,630 | +0.89(+0.84%) |
Nov 10, 2021 | 106.85 | 105.91 | 54,817 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.59 | 107.61 | 106.32 | 107.02 | 43,999 | -0.81(-0.76%) |
Nov 08, 2021 | 108.45 | 108.76 | 107.69 | 107.84 | 319,462 | +0.11(+0.11%) |
Nov 05, 2021 | 108.68 | 109.26 | 107.54 | 107.72 | 60,040 | +0.00(+0.00%) |
Nov 04, 2021 | 109.81 | 109.81 | 106.92 | 107.72 | 147,640 | -2.07(-1.88%) |
Nov 03, 2021 | 110.04 | 110.08 | 108.97 | 109.79 | 79,640 | -0.33(-0.30%) |
Nov 02, 2021 | 109.30 | 110.22 | 108.92 | 110.12 | 174,910 | +0.96(+0.88%) |
Nov 01, 2021 | 108.88 | 109.17 | 108.31 | 109.17 | 154,954 | +1.17(+1.08%) |
Oct 29, 2021 | 107.88 | 108.32 | 107.68 | 108.00 | 44,087 | +0.10(+0.10%) |
Oct 28, 2021 | 107.32 | 108.00 | 107.13 | 107.90 | 99,365 | +1.17(+1.09%) |
Oct 27, 2021 | 108.35 | 108.67 | 106.71 | 106.73 | 44,274 | -1.97(-1.81%) |
Oct 26, 2021 | 108.89 | 108.70 | 82,123 | +0.32(+0.30%) | ||
Oct 25, 2021 | 108.71 | 108.71 | 107.95 | 108.38 | 89,754 | +0.20(+0.18%) |
Oct 22, 2021 | 107.14 | 108.27 | 107.14 | 108.18 | 50,222 | +1.38(+1.30%) |
Oct 21, 2021 | 106.71 | 107.42 | 106.27 | 106.80 | 52,251 | -0.14(-0.13%) |
Oct 20, 2021 | 107.32 | 107.38 | 106.60 | 106.94 | 82,416 | -0.48(-0.45%) |
Oct 19, 2021 | 107.43 | 107.54 | 106.83 | 107.42 | 155,853 | +0.54(+0.51%) |
Oct 18, 2021 | 106.39 | 107.42 | 106.23 | 106.88 | 127,981 | +0.54(+0.51%) |
Oct 15, 2021 | 105.78 | 106.72 | 105.48 | 106.34 | 125,115 | +1.83(+1.75%) |
Oct 14, 2021 | 104.27 | 104.51 | 103.01 | 104.51 | 63,826 | +1.56(+1.52%) |
Oct 13, 2021 | 103.07 | 103.07 | 101.87 | 102.95 | 33,657 | +0.15(+0.15%) |
Oct 12, 2021 | 102.58 | 103.33 | 102.18 | 102.80 | 37,549 | +0.31(+0.31%) |
Oct 11, 2021 | 104.15 | 104.76 | 102.42 | 102.48 | 39,745 | -1.29(-1.24%) |
Oct 08, 2021 | 103.13 | 104.04 | 102.56 | 103.77 | 37,397 | +0.75(+0.73%) |
Oct 07, 2021 | 103.10 | 104.13 | 102.87 | 103.02 | 94,051 | +1.06(+1.04%) |
Oct 06, 2021 | 100.66 | 102.05 | 100.17 | 101.96 | 50,378 | +0.23(+0.22%) |
Oct 05, 2021 | 100.02 | 102.01 | 100.02 | 101.73 | 75,692 | +2.40(+2.41%) |
Oct 04, 2021 | 100.61 | 101.61 | 99.16 | 99.33 | 183,445 | -1.16(-1.15%) |
Oct 01, 2021 | 99.29 | 101.08 | 98.84 | 100.49 | 129,914 | +1.51(+1.52%) |
Sep 30, 2021 | 101.38 | 101.38 | 98.89 | 98.98 | 136,620 | -1.72(-1.70%) |
Sep 29, 2021 | 101.37 | 101.37 | 100.38 | 100.70 | 29,533 | -0.50(-0.50%) |
Sep 28, 2021 | 103.22 | 103.35 | 101.10 | 101.20 | 33,514 | -2.07(-2.00%) |
Sep 27, 2021 | 102.32 | 103.58 | 102.32 | 103.27 | 117,675 | +1.43(+1.41%) |
Sep 24, 2021 | 101.26 | 102.03 | 101.26 | 101.84 | 35,960 | +0.45(+0.44%) |
Sep 23, 2021 | 100.04 | 101.63 | 100.03 | 101.39 | 90,229 | +2.29(+2.32%) |
Sep 22, 2021 | 98.18 | 99.67 | 98.07 | 99.09 | 23,797 | +1.93(+1.98%) |
Sep 21, 2021 | 98.23 | 98.32 | 96.90 | 97.17 | 93,040 | -0.36(-0.37%) |
Sep 20, 2021 | 97.69 | 97.99 | 96.30 | 97.52 | 100,540 | -2.40(-2.40%) |
Sep 17, 2021 | 100.59 | 100.80 | 99.36 | 99.92 | 27,388 | -0.63(-0.63%) |
Sep 16, 2021 | 101.54 | 101.95 | 100.15 | 100.56 | 27,222 | -0.57(-0.56%) |
Sep 15, 2021 | 100.16 | 101.34 | 99.89 | 101.12 | 44,150 | +0.61(+0.61%) |
Sep 14, 2021 | 102.23 | 102.61 | 100.20 | 100.51 | 76,013 | -1.30(-1.28%) |
Sep 13, 2021 | 101.83 | 102.09 | 101.32 | 101.81 | 33,108 | +0.38(+0.37%) |
Sep 10, 2021 | 102.51 | 102.51 | 101.34 | 101.43 | 70,076 | -0.59(-0.58%) |
Sep 09, 2021 | 101.77 | 103.00 | 101.75 | 102.03 | 87,115 | +0.08(+0.07%) |
Sep 08, 2021 | 102.20 | 102.42 | 101.51 | 101.95 | 161,118 | -0.56(-0.54%) |
Sep 07, 2021 | 103.31 | 103.42 | 102.42 | 102.51 | 145,437 | -0.80(-0.78%) |
Sep 03, 2021 | 103.91 | 104.06 | 103.26 | 103.31 | 42,825 | -0.59(-0.56%) |
Sep 02, 2021 | 104.09 | 104.17 | 103.62 | 103.90 | 56,665 | +0.07(+0.06%) |