Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 110.02 | 110.17 | 105.84 | 106.66 | 1,765,984 | -4.27(-3.85%) |
Nov 29, 2021 | 110.12 | 111.58 | 109.08 | 110.93 | 675,719 | +1.12(+1.02%) |
Nov 26, 2021 | 109.48 | 111.51 | 107.37 | 109.82 | 651,053 | -2.42(-2.16%) |
Nov 24, 2021 | 113.49 | 113.49 | 111.61 | 112.24 | 514,140 | -1.02(-0.90%) |
Nov 23, 2021 | 112.85 | 113.27 | 111.92 | 113.25 | 446,130 | +1.00(+0.89%) |
Nov 22, 2021 | 112.36 | 113.00 | 111.21 | 112.25 | 677,587 | +0.99(+0.89%) |
Nov 19, 2021 | 111.05 | 111.61 | 109.50 | 111.26 | 442,535 | +0.10(+0.09%) |
Nov 18, 2021 | 111.20 | 111.50 | 111.08 | 111.16 | 362,899 | -0.05(-0.04%) |
Nov 17, 2021 | 112.80 | 112.80 | 110.38 | 111.20 | 467,461 | -1.77(-1.57%) |
Nov 16, 2021 | 113.84 | 114.78 | 112.90 | 112.97 | 421,305 | -0.79(-0.69%) |
Nov 15, 2021 | 114.45 | 114.75 | 113.45 | 113.76 | 404,493 | -0.61(-0.53%) |
Nov 12, 2021 | 115.14 | 115.14 | 113.74 | 114.37 | 448,032 | -0.61(-0.53%) |
Nov 11, 2021 | 115.75 | 115.77 | 114.66 | 114.98 | 250,357 | -0.72(-0.62%) |
Nov 10, 2021 | 116.29 | 115.41 | 115.70 | 403,563 | -0.57(-0.49%) | |
Nov 09, 2021 | 116.12 | 116.78 | 115.44 | 116.27 | 310,218 | -0.23(-0.20%) |
Nov 08, 2021 | 118.27 | 119.16 | 115.78 | 116.50 | 649,829 | -1.57(-1.33%) |
Nov 05, 2021 | 117.06 | 118.82 | 116.01 | 118.08 | 462,261 | +1.79(+1.54%) |
Nov 04, 2021 | 116.26 | 116.76 | 115.18 | 116.29 | 512,959 | -0.47(-0.40%) |
Nov 03, 2021 | 115.23 | 117.91 | 114.47 | 116.76 | 541,964 | +1.04(+0.90%) |
Nov 02, 2021 | 112.83 | 115.74 | 112.39 | 115.72 | 619,576 | +2.88(+2.56%) |
Nov 01, 2021 | 114.08 | 112.43 | 110.90 | 112.83 | 636,875 | -0.89(-0.78%) |
Oct 29, 2021 | 117.69 | 113.38 | 113.72 | 990,478 | -4.44(-3.76%) | |
Oct 28, 2021 | 115.18 | 118.93 | 115.18 | 118.16 | 756,707 | +4.67(+4.12%) |
Oct 27, 2021 | 115.79 | 116.06 | 113.37 | 113.49 | 675,972 | -1.74(-1.51%) |
Oct 26, 2021 | 116.07 | 115.23 | 510,298 | -0.37(-0.32%) | ||
Oct 25, 2021 | 114.33 | 115.71 | 113.49 | 115.60 | 508,731 | +1.17(+1.02%) |
Oct 22, 2021 | 112.34 | 114.49 | 112.34 | 114.43 | 422,369 | +2.26(+2.01%) |
Oct 21, 2021 | 112.02 | 112.90 | 111.53 | 112.17 | 329,058 | +0.00(+0.00%) |
Oct 20, 2021 | 110.19 | 112.62 | 110.19 | 112.17 | 390,637 | +1.84(+1.66%) |
Oct 19, 2021 | 110.65 | 111.73 | 109.71 | 110.33 | 323,960 | +0.80(+0.73%) |
Oct 18, 2021 | 111.21 | 111.21 | 109.38 | 109.53 | 337,988 | -1.81(-1.62%) |
Oct 15, 2021 | 112.38 | 112.87 | 110.73 | 111.33 | 381,159 | +0.35(+0.31%) |
Oct 14, 2021 | 110.17 | 111.59 | 109.93 | 110.99 | 512,502 | +1.43(+1.31%) |
Oct 13, 2021 | 110.44 | 110.45 | 108.97 | 109.56 | 379,438 | -1.02(-0.92%) |
Oct 12, 2021 | 111.38 | 112.31 | 110.38 | 110.58 | 331,906 | -0.64(-0.57%) |
Oct 11, 2021 | 112.69 | 114.79 | 111.18 | 111.21 | 358,966 | -1.25(-1.11%) |
Oct 08, 2021 | 111.95 | 112.95 | 111.33 | 112.46 | 456,406 | +1.14(+1.03%) |
Oct 07, 2021 | 110.30 | 111.48 | 110.28 | 111.32 | 411,894 | +2.25(+2.06%) |
Oct 06, 2021 | 107.25 | 109.14 | 106.32 | 109.07 | 361,579 | +0.91(+0.84%) |
Oct 05, 2021 | 106.63 | 108.59 | 105.55 | 108.16 | 564,535 | +2.04(+1.92%) |
Oct 04, 2021 | 107.02 | 108.56 | 105.79 | 106.12 | 719,508 | -1.38(-1.28%) |
Oct 01, 2021 | 107.13 | 108.41 | 105.59 | 107.50 | 513,995 | +0.53(+0.50%) |
Sep 30, 2021 | 109.61 | 110.38 | 106.40 | 106.96 | 810,069 | -1.99(-1.83%) |
Sep 29, 2021 | 108.47 | 109.80 | 108.23 | 108.96 | 336,424 | +0.59(+0.54%) |
Sep 28, 2021 | 110.75 | 111.67 | 108.20 | 108.37 | 531,931 | -2.58(-2.33%) |
Sep 27, 2021 | 109.76 | 111.25 | 109.73 | 110.95 | 431,444 | +1.74(+1.59%) |
Sep 24, 2021 | 108.97 | 109.72 | 108.04 | 109.21 | 269,487 | +0.48(+0.44%) |
Sep 23, 2021 | 107.94 | 109.84 | 107.94 | 108.73 | 425,451 | +1.55(+1.44%) |
Sep 22, 2021 | 107.78 | 107.91 | 106.91 | 107.19 | 383,442 | +0.66(+0.62%) |
Sep 21, 2021 | 107.72 | 108.15 | 106.17 | 106.52 | 430,091 | -0.49(-0.46%) |
Sep 20, 2021 | 107.52 | 107.83 | 105.54 | 107.01 | 639,720 | -2.04(-1.87%) |
Sep 17, 2021 | 109.96 | 110.87 | 108.93 | 109.05 | 1,165,939 | -1.35(-1.22%) |
Sep 16, 2021 | 110.76 | 110.98 | 109.66 | 110.40 | 393,894 | -0.37(-0.34%) |
Sep 15, 2021 | 109.10 | 111.07 | 108.91 | 110.77 | 527,705 | +1.38(+1.27%) |
Sep 14, 2021 | 110.52 | 110.52 | 108.92 | 109.39 | 497,306 | -0.98(-0.89%) |
Sep 13, 2021 | 110.02 | 110.81 | 109.28 | 110.37 | 388,690 | +1.03(+0.95%) |
Sep 10, 2021 | 111.44 | 112.00 | 109.29 | 109.33 | 412,029 | -1.74(-1.57%) |
Sep 09, 2021 | 112.02 | 113.51 | 110.99 | 111.07 | 440,499 | -0.92(-0.82%) |
Sep 08, 2021 | 110.97 | 112.86 | 110.56 | 112.00 | 387,827 | +0.75(+0.68%) |
Sep 07, 2021 | 113.05 | 113.05 | 111.17 | 111.24 | 383,423 | -1.54(-1.36%) |
Sep 03, 2021 | 113.96 | 113.96 | 112.41 | 112.78 | 397,624 | -0.97(-0.85%) |
Sep 02, 2021 | 114.05 | 114.34 | 113.22 | 113.75 | 368,577 | -0.06(-0.05%) |