Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 115.44 | 115.46 | 112.78 | 112.88 | 266,791 | -3.33(-2.86%) |
Nov 29, 2021 | 115.61 | 116.79 | 114.84 | 116.21 | 200,494 | +1.56(+1.36%) |
Nov 26, 2021 | 113.63 | 115.19 | 112.90 | 114.65 | 170,453 | -2.43(-2.07%) |
Nov 24, 2021 | 117.07 | 119.77 | 116.19 | 117.08 | 74,708 | -0.80(-0.68%) |
Nov 23, 2021 | 118.11 | 118.68 | 117.04 | 117.88 | 101,436 | -0.21(-0.18%) |
Nov 22, 2021 | 117.58 | 119.64 | 116.20 | 118.09 | 109,860 | +1.45(+1.24%) |
Nov 19, 2021 | 116.55 | 117.55 | 116.13 | 116.65 | 134,076 | -0.20(-0.17%) |
Nov 18, 2021 | 117.42 | 116.81 | 115.95 | 116.84 | 140,823 | -0.57(-0.48%) |
Nov 17, 2021 | 116.33 | 117.44 | 115.51 | 117.41 | 97,136 | +0.64(+0.54%) |
Nov 16, 2021 | 115.54 | 116.94 | 114.50 | 116.77 | 83,317 | +1.47(+1.27%) |
Nov 15, 2021 | 117.42 | 117.59 | 115.15 | 115.31 | 111,041 | -1.89(-1.61%) |
Nov 12, 2021 | 117.90 | 118.48 | 116.67 | 117.19 | 133,200 | +0.02(+0.02%) |
Nov 11, 2021 | 117.77 | 118.14 | 116.99 | 117.17 | 88,175 | -0.24(-0.21%) |
Nov 10, 2021 | 120.12 | 117.28 | 117.42 | 122,189 | -3.17(-2.63%) | |
Nov 09, 2021 | 119.42 | 120.84 | 119.35 | 120.59 | 193,974 | +1.70(+1.43%) |
Nov 08, 2021 | 117.91 | 119.16 | 117.35 | 118.89 | 216,121 | +1.92(+1.64%) |
Nov 05, 2021 | 115.65 | 117.14 | 114.24 | 116.97 | 201,161 | +2.93(+2.57%) |
Nov 04, 2021 | 112.53 | 116.22 | 112.53 | 114.04 | 153,385 | +2.14(+1.92%) |
Nov 03, 2021 | 110.36 | 112.82 | 108.94 | 111.90 | 127,376 | +0.74(+0.67%) |
Nov 02, 2021 | 108.21 | 111.51 | 107.50 | 111.16 | 222,684 | +2.77(+2.56%) |
Nov 01, 2021 | 104.03 | 108.43 | 103.12 | 108.39 | 366,354 | +4.58(+4.41%) |
Oct 29, 2021 | 103.92 | 104.68 | 103.09 | 103.81 | 139,364 | -0.21(-0.21%) |
Oct 28, 2021 | 103.64 | 104.64 | 103.53 | 104.02 | 133,193 | +1.24(+1.21%) |
Oct 27, 2021 | 105.39 | 106.52 | 102.69 | 102.78 | 166,895 | -2.10(-2.01%) |
Oct 26, 2021 | 104.45 | 104.88 | 288,550 | -9.26(-8.11%) | ||
Oct 25, 2021 | 112.20 | 114.45 | 111.47 | 114.14 | 148,217 | +1.84(+1.64%) |
Oct 22, 2021 | 112.99 | 114.78 | 112.23 | 112.30 | 83,746 | -0.72(-0.63%) |
Oct 21, 2021 | 111.92 | 113.76 | 111.81 | 113.02 | 108,266 | +0.72(+0.64%) |
Oct 20, 2021 | 112.28 | 112.76 | 111.57 | 112.29 | 210,678 | +0.38(+0.34%) |
Oct 19, 2021 | 113.70 | 114.09 | 111.61 | 111.91 | 69,102 | -1.10(-0.97%) |
Oct 18, 2021 | 112.80 | 113.10 | 112.10 | 113.01 | 68,886 | -0.08(-0.07%) |
Oct 15, 2021 | 114.84 | 115.38 | 113.06 | 113.08 | 148,861 | -0.35(-0.31%) |
Oct 14, 2021 | 111.28 | 113.48 | 111.28 | 113.44 | 75,981 | +3.29(+2.98%) |
Oct 13, 2021 | 109.92 | 111.42 | 108.81 | 110.15 | 63,809 | +0.23(+0.21%) |
Oct 12, 2021 | 110.50 | 110.95 | 109.52 | 109.91 | 97,311 | -0.65(-0.58%) |
Oct 11, 2021 | 110.63 | 112.14 | 110.43 | 110.56 | 70,075 | -0.27(-0.25%) |
Oct 08, 2021 | 110.88 | 112.14 | 110.33 | 110.83 | 219,722 | -0.01(-0.01%) |
Oct 07, 2021 | 108.11 | 110.93 | 107.61 | 110.84 | 148,853 | +3.61(+3.37%) |
Oct 06, 2021 | 106.83 | 107.65 | 105.33 | 107.23 | 123,307 | -0.52(-0.48%) |
Oct 05, 2021 | 106.74 | 108.74 | 106.39 | 107.75 | 97,948 | +0.49(+0.45%) |
Oct 04, 2021 | 106.25 | 107.77 | 105.72 | 107.26 | 129,019 | +0.66(+0.62%) |
Oct 01, 2021 | 105.21 | 107.66 | 104.07 | 106.60 | 98,032 | +2.17(+2.08%) |
Sep 30, 2021 | 108.02 | 108.81 | 104.37 | 104.43 | 127,181 | -2.66(-2.48%) |
Sep 29, 2021 | 108.72 | 108.95 | 106.91 | 107.09 | 143,644 | -0.80(-0.74%) |
Sep 28, 2021 | 109.04 | 109.43 | 107.33 | 107.89 | 115,806 | -1.22(-1.12%) |
Sep 27, 2021 | 106.41 | 109.44 | 106.41 | 109.11 | 161,577 | +2.87(+2.70%) |
Sep 24, 2021 | 105.57 | 106.82 | 105.57 | 106.24 | 75,477 | +0.45(+0.42%) |
Sep 23, 2021 | 104.12 | 105.93 | 104.11 | 105.79 | 104,561 | +1.92(+1.85%) |
Sep 22, 2021 | 103.14 | 104.82 | 102.91 | 103.87 | 108,148 | +1.52(+1.49%) |
Sep 21, 2021 | 104.61 | 104.61 | 101.98 | 102.34 | 155,614 | -1.47(-1.42%) |
Sep 20, 2021 | 101.92 | 104.12 | 101.92 | 103.82 | 126,717 | -0.37(-0.36%) |
Sep 17, 2021 | 105.41 | 105.41 | 103.21 | 104.19 | 491,476 | -0.75(-0.72%) |
Sep 16, 2021 | 105.53 | 105.70 | 103.13 | 104.94 | 152,423 | -0.31(-0.30%) |
Sep 15, 2021 | 104.55 | 105.63 | 104.40 | 105.25 | 109,021 | +0.29(+0.28%) |
Sep 14, 2021 | 107.31 | 108.72 | 104.53 | 104.96 | 86,270 | -2.09(-1.95%) |
Sep 13, 2021 | 107.09 | 108.62 | 106.23 | 107.05 | 112,832 | +1.42(+1.35%) |
Sep 10, 2021 | 107.30 | 107.30 | 105.52 | 105.62 | 101,613 | -0.88(-0.83%) |
Sep 09, 2021 | 107.40 | 108.25 | 105.82 | 106.50 | 93,999 | -0.78(-0.73%) |
Sep 08, 2021 | 107.22 | 107.66 | 106.30 | 107.28 | 98,021 | -0.63(-0.59%) |
Sep 07, 2021 | 109.69 | 109.69 | 107.63 | 107.92 | 75,037 | -2.46(-2.23%) |
Sep 03, 2021 | 111.08 | 111.08 | 109.67 | 110.38 | 75,766 | -1.11(-1.00%) |
Sep 02, 2021 | 110.56 | 111.88 | 110.44 | 111.49 | 164,713 | +1.41(+1.28%) |