Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 103.60 | 103.60 | 101.60 | 101.99 | 102,091 | -2.38(-2.28%) |
Nov 29, 2021 | 105.47 | 105.47 | 103.53 | 104.36 | 259,915 | +0.31(+0.30%) |
Nov 26, 2021 | 104.94 | 104.94 | 103.17 | 104.05 | 53,283 | -3.41(-3.17%) |
Nov 24, 2021 | 107.77 | 107.80 | 107.05 | 107.45 | 43,375 | -0.35(-0.33%) |
Nov 23, 2021 | 106.77 | 107.92 | 106.13 | 107.81 | 296,360 | +1.82(+1.71%) |
Nov 22, 2021 | 105.90 | 107.18 | 105.64 | 105.99 | 133,804 | +1.22(+1.16%) |
Nov 19, 2021 | 104.99 | 105.60 | 104.05 | 104.77 | 121,134 | -1.02(-0.96%) |
Nov 18, 2021 | 106.51 | 105.97 | 105.73 | 105.79 | 75,497 | -0.30(-0.28%) |
Nov 17, 2021 | 107.90 | 107.90 | 105.91 | 106.09 | 71,287 | -1.93(-1.79%) |
Nov 16, 2021 | 107.86 | 108.65 | 107.25 | 108.02 | 75,069 | +0.09(+0.08%) |
Nov 15, 2021 | 108.27 | 108.45 | 107.76 | 107.93 | 36,127 | +0.15(+0.14%) |
Nov 12, 2021 | 107.42 | 107.83 | 106.71 | 107.78 | 73,754 | +0.64(+0.59%) |
Nov 11, 2021 | 106.47 | 107.34 | 106.34 | 107.14 | 30,534 | +0.89(+0.84%) |
Nov 10, 2021 | 107.19 | 106.25 | 54,645 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.93 | 107.95 | 106.66 | 107.36 | 43,861 | -0.82(-0.76%) |
Nov 08, 2021 | 108.80 | 109.10 | 108.03 | 108.18 | 318,460 | +0.11(+0.11%) |
Nov 05, 2021 | 109.03 | 109.61 | 107.87 | 108.06 | 59,851 | +0.00(+0.00%) |
Nov 04, 2021 | 110.16 | 110.16 | 107.26 | 108.06 | 147,177 | -2.07(-1.88%) |
Nov 03, 2021 | 110.39 | 110.42 | 109.31 | 110.14 | 79,391 | -0.33(-0.30%) |
Nov 02, 2021 | 109.64 | 110.56 | 109.27 | 110.47 | 174,362 | +0.96(+0.88%) |
Nov 01, 2021 | 109.22 | 109.51 | 108.65 | 109.51 | 154,468 | +1.17(+1.08%) |
Oct 29, 2021 | 108.22 | 108.66 | 108.02 | 108.34 | 43,949 | +0.11(+0.10%) |
Oct 28, 2021 | 107.66 | 108.34 | 107.47 | 108.23 | 99,053 | +1.17(+1.09%) |
Oct 27, 2021 | 108.69 | 109.02 | 107.05 | 107.06 | 44,135 | -1.98(-1.81%) |
Oct 26, 2021 | 109.23 | 109.04 | 81,866 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.05 | 109.05 | 108.29 | 108.72 | 89,473 | +0.20(+0.18%) |
Oct 22, 2021 | 107.47 | 108.61 | 107.47 | 108.52 | 50,065 | +1.39(+1.30%) |
Oct 21, 2021 | 107.05 | 107.76 | 106.61 | 107.13 | 52,088 | -0.14(-0.13%) |
Oct 20, 2021 | 107.66 | 107.72 | 106.93 | 107.28 | 82,158 | -0.48(-0.45%) |
Oct 19, 2021 | 107.77 | 107.87 | 107.17 | 107.76 | 155,364 | +0.54(+0.51%) |
Oct 18, 2021 | 106.72 | 107.76 | 106.56 | 107.22 | 127,580 | +0.54(+0.51%) |
Oct 15, 2021 | 106.11 | 107.05 | 105.81 | 106.67 | 124,722 | +1.83(+1.75%) |
Oct 14, 2021 | 104.59 | 104.84 | 103.33 | 104.84 | 63,626 | +1.57(+1.52%) |
Oct 13, 2021 | 103.39 | 103.39 | 102.19 | 103.27 | 33,551 | +0.15(+0.15%) |
Oct 12, 2021 | 102.90 | 103.65 | 102.50 | 103.12 | 37,431 | +0.31(+0.31%) |
Oct 11, 2021 | 104.48 | 105.09 | 102.74 | 102.80 | 39,620 | -1.29(-1.24%) |
Oct 08, 2021 | 103.45 | 104.36 | 102.88 | 104.10 | 37,279 | +0.75(+0.73%) |
Oct 07, 2021 | 103.42 | 104.46 | 103.19 | 103.35 | 93,756 | +1.07(+1.04%) |
Oct 06, 2021 | 100.98 | 102.37 | 100.48 | 102.28 | 50,220 | +0.23(+0.22%) |
Oct 05, 2021 | 100.33 | 102.33 | 100.33 | 102.05 | 75,454 | +2.41(+2.41%) |
Oct 04, 2021 | 100.93 | 101.93 | 99.48 | 99.65 | 182,870 | -1.16(-1.15%) |
Oct 01, 2021 | 99.60 | 101.39 | 99.15 | 100.81 | 129,506 | +1.51(+1.52%) |
Sep 30, 2021 | 101.70 | 101.70 | 99.20 | 99.29 | 136,191 | -1.72(-1.70%) |
Sep 29, 2021 | 101.69 | 101.69 | 100.70 | 101.02 | 29,440 | -0.50(-0.50%) |
Sep 28, 2021 | 103.55 | 103.68 | 101.42 | 101.52 | 33,409 | -2.07(-2.00%) |
Sep 27, 2021 | 102.64 | 103.91 | 102.64 | 103.59 | 117,306 | +1.44(+1.41%) |
Sep 24, 2021 | 101.58 | 102.35 | 101.58 | 102.16 | 35,847 | +0.45(+0.44%) |
Sep 23, 2021 | 100.35 | 101.95 | 100.34 | 101.71 | 89,947 | +2.30(+2.32%) |
Sep 22, 2021 | 98.49 | 99.98 | 98.38 | 99.40 | 23,722 | +1.93(+1.98%) |
Sep 21, 2021 | 98.54 | 98.63 | 97.21 | 97.47 | 92,748 | -0.36(-0.37%) |
Sep 20, 2021 | 97.99 | 98.30 | 96.60 | 97.83 | 100,225 | -2.41(-2.40%) |
Sep 17, 2021 | 100.91 | 101.11 | 99.67 | 100.24 | 27,302 | -0.63(-0.63%) |
Sep 16, 2021 | 101.86 | 102.27 | 100.46 | 100.87 | 27,137 | -0.57(-0.56%) |
Sep 15, 2021 | 100.47 | 101.66 | 100.20 | 101.44 | 44,011 | +0.62(+0.61%) |
Sep 14, 2021 | 102.55 | 102.94 | 100.51 | 100.83 | 75,775 | -1.31(-1.28%) |
Sep 13, 2021 | 102.15 | 102.41 | 101.64 | 102.13 | 33,005 | +0.38(+0.37%) |
Sep 10, 2021 | 102.83 | 102.83 | 101.66 | 101.75 | 69,857 | -0.60(-0.58%) |
Sep 09, 2021 | 102.08 | 103.33 | 102.07 | 102.35 | 86,842 | +0.08(+0.07%) |
Sep 08, 2021 | 102.52 | 102.74 | 101.83 | 102.27 | 160,613 | -0.56(-0.54%) |
Sep 07, 2021 | 103.64 | 103.74 | 102.74 | 102.83 | 144,981 | -0.81(-0.78%) |
Sep 03, 2021 | 104.23 | 104.39 | 103.58 | 103.64 | 42,691 | -0.59(-0.56%) |
Sep 02, 2021 | 104.42 | 104.50 | 103.95 | 104.22 | 56,488 | +0.07(+0.06%) |