Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.98 | 99.50 | 97.59 | 98.10 | 261,617 | -1.91(-1.91%) |
Nov 29, 2021 | 101.24 | 101.26 | 99.11 | 100.01 | 180,004 | +0.13(+0.13%) |
Nov 26, 2021 | 101.20 | 101.30 | 98.48 | 99.88 | 291,798 | -4.64(-4.44%) |
Nov 24, 2021 | 104.05 | 104.68 | 103.93 | 104.52 | 72,854 | +0.04(+0.04%) |
Nov 23, 2021 | 104.63 | 105.35 | 104.04 | 104.48 | 139,313 | -0.07(-0.07%) |
Nov 22, 2021 | 104.49 | 105.45 | 104.18 | 104.55 | 191,721 | +0.37(+0.36%) |
Nov 19, 2021 | 105.67 | 106.03 | 104.11 | 104.18 | 189,679 | -2.35(-2.21%) |
Nov 18, 2021 | 107.08 | 106.70 | 106.43 | 106.53 | 195,847 | -0.18(-0.17%) |
Nov 17, 2021 | 107.01 | 107.57 | 106.14 | 106.71 | 173,344 | -0.22(-0.21%) |
Nov 16, 2021 | 109.11 | 109.18 | 106.86 | 106.93 | 139,140 | -1.42(-1.31%) |
Nov 15, 2021 | 107.70 | 108.46 | 107.70 | 108.35 | 232,513 | +1.49(+1.39%) |
Nov 12, 2021 | 106.85 | 107.38 | 106.53 | 106.86 | 101,727 | +0.17(+0.16%) |
Nov 11, 2021 | 107.65 | 107.78 | 106.58 | 106.69 | 95,561 | -0.87(-0.81%) |
Nov 10, 2021 | 108.00 | 107.56 | 116,634 | -1.07(-0.98%) | ||
Nov 09, 2021 | 108.15 | 108.71 | 107.76 | 108.63 | 166,801 | +0.13(+0.12%) |
Nov 08, 2021 | 109.31 | 109.50 | 108.11 | 108.50 | 151,907 | -0.46(-0.42%) |
Nov 05, 2021 | 106.29 | 109.00 | 106.29 | 108.96 | 259,974 | +3.70(+3.52%) |
Nov 04, 2021 | 105.43 | 106.00 | 105.06 | 105.26 | 92,573 | -0.20(-0.19%) |
Nov 03, 2021 | 104.18 | 105.50 | 103.97 | 105.46 | 122,462 | +0.84(+0.80%) |
Nov 02, 2021 | 104.99 | 105.35 | 104.10 | 104.62 | 157,925 | -0.74(-0.70%) |
Nov 01, 2021 | 104.66 | 105.40 | 104.31 | 105.36 | 178,891 | +0.86(+0.82%) |
Oct 29, 2021 | 104.02 | 104.80 | 103.90 | 104.50 | 103,898 | +0.13(+0.12%) |
Oct 28, 2021 | 104.50 | 104.84 | 103.79 | 104.37 | 128,551 | -0.15(-0.14%) |
Oct 27, 2021 | 105.79 | 106.11 | 104.46 | 104.52 | 161,029 | -1.19(-1.13%) |
Oct 26, 2021 | 106.63 | 105.71 | 421,144 | -2.42(-2.24%) | ||
Oct 25, 2021 | 108.45 | 108.73 | 107.80 | 108.13 | 120,430 | -0.28(-0.26%) |
Oct 22, 2021 | 108.34 | 109.17 | 107.92 | 108.41 | 53,898 | -0.05(-0.05%) |
Oct 21, 2021 | 108.35 | 108.50 | 107.75 | 108.46 | 52,717 | +0.08(+0.07%) |
Oct 20, 2021 | 108.02 | 108.81 | 107.56 | 108.38 | 72,788 | +0.20(+0.18%) |
Oct 19, 2021 | 108.17 | 108.24 | 107.45 | 108.18 | 109,130 | +0.48(+0.45%) |
Oct 18, 2021 | 107.00 | 107.95 | 106.60 | 107.70 | 109,239 | -0.25(-0.23%) |
Oct 15, 2021 | 107.41 | 108.56 | 107.41 | 107.95 | 141,678 | +0.56(+0.52%) |
Oct 14, 2021 | 107.93 | 107.99 | 107.08 | 107.39 | 114,118 | +0.06(+0.06%) |
Oct 13, 2021 | 107.61 | 107.71 | 106.00 | 107.33 | 116,914 | -0.28(-0.26%) |
Oct 12, 2021 | 107.72 | 108.70 | 107.39 | 107.61 | 79,572 | -0.11(-0.10%) |
Oct 11, 2021 | 107.47 | 109.38 | 107.47 | 107.72 | 132,704 | -0.06(-0.06%) |
Oct 08, 2021 | 107.48 | 108.27 | 107.47 | 107.78 | 121,997 | -0.08(-0.07%) |
Oct 07, 2021 | 107.29 | 108.33 | 107.29 | 107.86 | 181,723 | +1.17(+1.10%) |
Oct 06, 2021 | 105.04 | 106.71 | 104.37 | 106.69 | 77,319 | +0.55(+0.52%) |
Oct 05, 2021 | 105.71 | 106.80 | 105.19 | 106.14 | 104,926 | +0.60(+0.57%) |
Oct 04, 2021 | 106.00 | 106.65 | 104.71 | 105.54 | 99,052 | -0.66(-0.62%) |
Oct 01, 2021 | 105.05 | 106.62 | 104.31 | 106.20 | 193,403 | +1.96(+1.88%) |
Sep 30, 2021 | 106.32 | 106.32 | 104.23 | 104.24 | 115,226 | -1.48(-1.40%) |
Sep 29, 2021 | 106.04 | 106.76 | 105.67 | 105.72 | 194,878 | +0.63(+0.60%) |
Sep 28, 2021 | 105.94 | 106.76 | 104.84 | 105.09 | 143,976 | -1.40(-1.31%) |
Sep 27, 2021 | 105.40 | 107.28 | 105.40 | 106.49 | 167,633 | +1.18(+1.12%) |
Sep 24, 2021 | 104.14 | 105.62 | 104.14 | 105.31 | 102,287 | +0.21(+0.20%) |
Sep 23, 2021 | 103.55 | 105.61 | 103.55 | 105.10 | 137,054 | +1.75(+1.69%) |
Sep 22, 2021 | 101.56 | 103.84 | 101.56 | 103.35 | 245,811 | +2.39(+2.37%) |
Sep 21, 2021 | 101.98 | 102.20 | 100.61 | 100.96 | 255,309 | -0.83(-0.82%) |
Sep 20, 2021 | 100.57 | 101.95 | 100.30 | 101.79 | 319,990 | -0.61(-0.60%) |
Sep 17, 2021 | 102.53 | 102.86 | 101.74 | 102.40 | 176,836 | -0.13(-0.13%) |
Sep 16, 2021 | 103.50 | 104.11 | 102.50 | 102.53 | 1,530,765 | -1.09(-1.05%) |
Sep 15, 2021 | 102.27 | 103.70 | 102.11 | 103.62 | 121,310 | +1.18(+1.15%) |
Sep 14, 2021 | 103.73 | 103.85 | 102.11 | 102.44 | 334,087 | -1.12(-1.08%) |
Sep 13, 2021 | 103.22 | 104.17 | 102.59 | 103.56 | 140,586 | +0.81(+0.79%) |
Sep 10, 2021 | 104.44 | 104.47 | 102.70 | 102.75 | 129,116 | -1.08(-1.04%) |
Sep 09, 2021 | 103.31 | 104.69 | 103.21 | 103.83 | 164,541 | +0.44(+0.43%) |
Sep 08, 2021 | 103.45 | 104.22 | 102.91 | 103.39 | 157,275 | -0.42(-0.40%) |
Sep 07, 2021 | 104.95 | 104.95 | 103.47 | 103.81 | 287,856 | -1.31(-1.25%) |
Sep 03, 2021 | 105.79 | 106.02 | 104.83 | 105.12 | 157,661 | -1.05(-0.99%) |
Sep 02, 2021 | 105.63 | 106.83 | 105.63 | 106.17 | 168,511 | +0.71(+0.67%) |