Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.63 | 107.63 | 105.06 | 106.21 | 5,241 | -2.48(-2.28%) |
Nov 29, 2021 | 112.04 | 112.04 | 107.87 | 108.68 | 5,299 | -1.49(-1.35%) |
Nov 26, 2021 | 109.91 | 110.17 | 108.06 | 110.17 | 6,187 | -3.66(-3.21%) |
Nov 24, 2021 | 113.64 | 114.07 | 112.89 | 113.83 | 4,783 | -1.02(-0.89%) |
Nov 23, 2021 | 114.42 | 114.85 | 113.38 | 114.85 | 4,938 | -1.06(-0.92%) |
Nov 22, 2021 | 115.68 | 117.32 | 114.66 | 115.91 | 6,667 | +1.44(+1.25%) |
Nov 19, 2021 | 116.35 | 116.35 | 114.45 | 114.48 | 5,825 | -2.53(-2.16%) |
Nov 18, 2021 | 116.86 | 117.08 | 116.95 | 117.00 | 7,460 | +1.94(+1.69%) |
Nov 17, 2021 | 116.84 | 116.84 | 114.53 | 115.06 | 5,874 | -1.93(-1.65%) |
Nov 16, 2021 | 115.21 | 117.12 | 115.21 | 116.99 | 4,945 | +1.74(+1.51%) |
Nov 15, 2021 | 115.59 | 115.59 | 114.73 | 115.25 | 28,875 | +0.10(+0.09%) |
Nov 12, 2021 | 114.85 | 115.34 | 114.85 | 115.15 | 5,196 | +0.47(+0.41%) |
Nov 11, 2021 | 114.51 | 115.01 | 114.51 | 114.68 | 14,633 | +1.18(+1.04%) |
Nov 10, 2021 | 114.85 | 113.50 | 1,959 | -1.47(-1.28%) | ||
Nov 09, 2021 | 114.56 | 115.29 | 114.27 | 114.97 | 6,769 | +0.61(+0.53%) |
Nov 08, 2021 | 115.99 | 115.99 | 114.36 | 114.36 | 8,258 | -0.76(-0.66%) |
Nov 05, 2021 | 114.50 | 115.72 | 114.50 | 115.12 | 5,728 | +2.56(+2.28%) |
Nov 04, 2021 | 113.89 | 114.02 | 112.56 | 112.56 | 2,816 | -1.22(-1.07%) |
Nov 03, 2021 | 113.66 | 113.78 | 113.10 | 113.78 | 2,149 | +4.95(+4.55%) |
Nov 02, 2021 | 108.58 | 109.00 | 108.58 | 108.83 | 4,587 | -1.34(-1.22%) |
Nov 01, 2021 | 109.21 | 110.43 | 109.21 | 110.17 | 6,885 | +3.86(+3.63%) |
Oct 29, 2021 | 106.80 | 106.80 | 105.74 | 106.31 | 2,104 | +0.12(+0.12%) |
Oct 28, 2021 | 105.86 | 106.80 | 105.86 | 106.19 | 2,371 | +1.14(+1.08%) |
Oct 27, 2021 | 106.86 | 106.19 | 105.05 | 105.05 | 1,549 | -2.14(-2.00%) |
Oct 26, 2021 | 109.21 | 107.19 | 107.19 | 2,911 | -1.47(-1.35%) | |
Oct 25, 2021 | 108.66 | 108.66 | 108.66 | 108.66 | 471 | +0.71(+0.66%) |
Oct 22, 2021 | 108.31 | 108.39 | 107.84 | 107.95 | 2,431 | -0.27(-0.24%) |
Oct 21, 2021 | 107.28 | 108.34 | 107.28 | 108.22 | 3,037 | +1.44(+1.35%) |
Oct 20, 2021 | 106.75 | 108.11 | 106.75 | 106.77 | 3,841 | +0.05(+0.05%) |
Oct 19, 2021 | 107.15 | 107.36 | 106.55 | 106.72 | 3,206 | -0.83(-0.77%) |
Oct 18, 2021 | 106.25 | 107.56 | 106.25 | 107.55 | 1,433 | +1.31(+1.23%) |
Oct 15, 2021 | 107.76 | 107.76 | 106.24 | 106.24 | 2,248 | +0.03(+0.03%) |
Oct 14, 2021 | 105.49 | 106.50 | 105.49 | 106.21 | 2,722 | +1.51(+1.44%) |
Oct 13, 2021 | 103.91 | 104.94 | 103.91 | 104.70 | 1,229 | -0.12(-0.12%) |
Oct 12, 2021 | 105.14 | 105.14 | 104.83 | 104.83 | 999 | +0.30(+0.29%) |
Oct 11, 2021 | 105.41 | 105.41 | 104.53 | 104.53 | 839 | -1.05(-1.00%) |
Oct 08, 2021 | 106.67 | 106.67 | 105.58 | 105.58 | 3,980 | -0.94(-0.88%) |
Oct 07, 2021 | 105.59 | 107.08 | 105.59 | 106.52 | 3,711 | +2.15(+2.06%) |
Oct 06, 2021 | 103.56 | 104.89 | 103.56 | 104.37 | 1,450 | -1.27(-1.21%) |
Oct 05, 2021 | 106.02 | 107.20 | 105.65 | 105.65 | 2,761 | -0.20(-0.19%) |
Oct 04, 2021 | 106.06 | 106.27 | 105.51 | 105.85 | 3,104 | -0.43(-0.41%) |
Oct 01, 2021 | 104.71 | 106.93 | 103.75 | 106.28 | 21,379 | +2.19(+2.11%) |
Sep 30, 2021 | 108.79 | 108.79 | 104.08 | 104.09 | 7,210 | -5.62(-5.12%) |
Sep 29, 2021 | 110.05 | 110.33 | 109.57 | 109.71 | 2,448 | +0.31(+0.29%) |
Sep 28, 2021 | 109.68 | 110.25 | 109.39 | 109.39 | 3,859 | -1.29(-1.17%) |
Sep 27, 2021 | 108.38 | 111.15 | 108.38 | 110.68 | 2,001 | +2.23(+2.06%) |
Sep 24, 2021 | 107.66 | 108.51 | 107.66 | 108.45 | 6,521 | -0.72(-0.66%) |
Sep 23, 2021 | 108.97 | 109.31 | 108.97 | 109.17 | 2,696 | +2.48(+2.33%) |
Sep 22, 2021 | 107.28 | 107.31 | 106.69 | 106.69 | 1,944 | +2.34(+2.24%) |
Sep 21, 2021 | 105.44 | 105.52 | 104.35 | 104.35 | 1,643 | +0.75(+0.73%) |
Sep 20, 2021 | 104.09 | 105.37 | 103.60 | 103.60 | 3,160 | -3.07(-2.88%) |
Sep 17, 2021 | 106.62 | 106.67 | 106.50 | 106.67 | 793 | +0.12(+0.11%) |
Sep 16, 2021 | 106.08 | 106.85 | 106.08 | 106.56 | 2,768 | +1.40(+1.33%) |
Sep 15, 2021 | 103.97 | 105.16 | 103.97 | 105.16 | 2,479 | +1.11(+1.06%) |
Sep 14, 2021 | 106.10 | 106.10 | 103.62 | 104.05 | 1,801 | -1.28(-1.22%) |
Sep 13, 2021 | 104.26 | 105.33 | 104.02 | 105.33 | 4,979 | +0.52(+0.49%) |
Sep 10, 2021 | 106.19 | 106.39 | 104.81 | 104.81 | 2,415 | -1.54(-1.45%) |
Sep 09, 2021 | 106.06 | 107.02 | 106.06 | 106.35 | 4,166 | +1.12(+1.06%) |
Sep 08, 2021 | 106.52 | 106.52 | 104.97 | 105.23 | 3,593 | -1.56(-1.46%) |
Sep 07, 2021 | 108.61 | 108.61 | 106.79 | 106.79 | 3,379 | -1.81(-1.67%) |
Sep 03, 2021 | 109.80 | 109.80 | 108.31 | 108.60 | 3,933 | -1.40(-1.27%) |
Sep 02, 2021 | 110.44 | 110.92 | 110.00 | 110.00 | 5,236 | -0.44(-0.39%) |