Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 108.02 | 110.54 | 106.31 | 108.75 | 748,012 | -0.44(-0.41%) |
Nov 29, 2021 | 108.99 | 110.18 | 106.32 | 109.20 | 338,177 | +1.57(+1.46%) |
Nov 26, 2021 | 110.63 | 110.64 | 104.69 | 107.63 | 289,372 | -4.68(-4.17%) |
Nov 24, 2021 | 110.74 | 112.66 | 109.66 | 112.31 | 301,332 | +1.29(+1.16%) |
Nov 23, 2021 | 109.65 | 111.61 | 108.51 | 111.02 | 320,985 | +2.24(+2.06%) |
Nov 22, 2021 | 111.83 | 111.83 | 108.39 | 108.78 | 303,674 | -2.14(-1.93%) |
Nov 19, 2021 | 110.51 | 111.70 | 109.59 | 110.92 | 466,909 | -0.05(-0.04%) |
Nov 18, 2021 | 110.86 | 111.94 | 111.00 | 110.97 | 688,972 | -0.48(-0.43%) |
Nov 17, 2021 | 113.97 | 113.97 | 110.35 | 111.44 | 283,576 | -3.67(-3.19%) |
Nov 16, 2021 | 116.15 | 117.93 | 114.95 | 115.11 | 269,332 | -1.31(-1.12%) |
Nov 15, 2021 | 117.56 | 119.04 | 116.19 | 116.42 | 339,886 | -1.76(-1.49%) |
Nov 12, 2021 | 117.24 | 118.22 | 117.07 | 118.18 | 193,577 | +0.57(+0.49%) |
Nov 11, 2021 | 116.72 | 118.13 | 115.85 | 117.61 | 276,168 | +1.67(+1.44%) |
Nov 10, 2021 | 115.19 | 115.94 | 718,571 | +0.97(+0.84%) | ||
Nov 09, 2021 | 116.10 | 117.85 | 114.62 | 114.97 | 367,410 | -2.17(-1.86%) |
Nov 08, 2021 | 117.91 | 118.53 | 116.35 | 117.15 | 438,317 | -0.53(-0.45%) |
Nov 05, 2021 | 119.80 | 120.78 | 116.42 | 117.68 | 518,588 | -0.01(-0.01%) |
Nov 04, 2021 | 119.58 | 122.02 | 116.80 | 117.69 | 540,967 | -2.33(-1.94%) |
Nov 03, 2021 | 121.19 | 122.90 | 119.77 | 120.03 | 579,025 | -1.86(-1.53%) |
Nov 02, 2021 | 123.29 | 123.91 | 120.42 | 121.89 | 533,749 | -1.87(-1.51%) |
Nov 01, 2021 | 119.89 | 124.25 | 119.50 | 123.76 | 298,575 | +4.26(+3.56%) |
Oct 29, 2021 | 119.99 | 120.40 | 118.68 | 119.50 | 514,728 | -0.71(-0.59%) |
Oct 28, 2021 | 119.69 | 121.95 | 119.10 | 120.21 | 291,278 | +0.37(+0.31%) |
Oct 27, 2021 | 118.14 | 120.77 | 117.67 | 119.84 | 375,358 | +1.01(+0.85%) |
Oct 26, 2021 | 121.40 | 118.83 | 921,428 | -2.35(-1.94%) | ||
Oct 25, 2021 | 121.37 | 121.37 | 119.52 | 121.18 | 317,870 | +0.91(+0.76%) |
Oct 22, 2021 | 122.45 | 122.70 | 119.81 | 120.26 | 321,566 | -2.08(-1.70%) |
Oct 21, 2021 | 120.16 | 122.53 | 120.16 | 122.35 | 216,558 | +1.05(+0.87%) |
Oct 20, 2021 | 121.50 | 122.13 | 120.40 | 121.30 | 380,045 | -1.03(-0.84%) |
Oct 19, 2021 | 123.15 | 124.13 | 122.04 | 122.33 | 275,608 | +0.21(+0.17%) |
Oct 18, 2021 | 122.62 | 123.97 | 121.66 | 122.12 | 404,492 | -1.62(-1.31%) |
Oct 15, 2021 | 120.81 | 124.09 | 120.25 | 123.74 | 468,709 | +4.61(+3.87%) |
Oct 14, 2021 | 120.06 | 120.06 | 118.15 | 119.13 | 599,033 | -0.53(-0.45%) |
Oct 13, 2021 | 119.36 | 120.24 | 118.43 | 119.67 | 572,243 | +0.00(+0.00%) |
Oct 12, 2021 | 118.89 | 120.08 | 118.55 | 119.67 | 773,408 | +0.97(+0.81%) |
Oct 11, 2021 | 116.88 | 118.75 | 116.14 | 118.70 | 493,072 | +1.70(+1.46%) |
Oct 08, 2021 | 116.13 | 117.86 | 115.52 | 116.99 | 614,738 | +1.18(+1.02%) |
Oct 07, 2021 | 109.81 | 116.93 | 109.09 | 115.81 | 1,185,279 | +9.70(+9.15%) |
Oct 06, 2021 | 103.58 | 106.23 | 102.64 | 106.11 | 277,935 | +1.89(+1.81%) |
Oct 05, 2021 | 102.52 | 105.00 | 102.49 | 104.22 | 351,903 | +2.30(+2.26%) |
Oct 04, 2021 | 104.13 | 104.88 | 101.69 | 101.92 | 232,948 | -2.50(-2.39%) |
Oct 01, 2021 | 102.07 | 105.22 | 101.20 | 104.41 | 316,914 | +2.17(+2.12%) |
Sep 30, 2021 | 105.13 | 105.77 | 102.10 | 102.25 | 519,683 | -1.99(-1.91%) |
Sep 29, 2021 | 105.35 | 106.73 | 102.62 | 104.24 | 509,779 | -0.82(-0.78%) |
Sep 28, 2021 | 105.30 | 105.79 | 104.14 | 105.06 | 1,262,909 | -0.24(-0.23%) |
Sep 27, 2021 | 102.50 | 106.24 | 101.47 | 105.30 | 1,334,503 | +4.27(+4.22%) |
Sep 24, 2021 | 100.13 | 101.97 | 99.61 | 101.03 | 448,985 | +0.73(+0.73%) |
Sep 23, 2021 | 98.46 | 100.69 | 97.38 | 100.30 | 390,168 | +2.51(+2.56%) |
Sep 22, 2021 | 96.95 | 98.89 | 96.95 | 97.79 | 216,051 | +1.21(+1.25%) |
Sep 21, 2021 | 97.97 | 97.98 | 96.23 | 96.59 | 210,365 | -0.40(-0.41%) |
Sep 20, 2021 | 96.38 | 97.43 | 94.94 | 96.98 | 531,108 | -1.86(-1.88%) |
Sep 17, 2021 | 97.44 | 99.25 | 96.96 | 98.85 | 644,751 | +1.50(+1.54%) |
Sep 16, 2021 | 97.73 | 98.05 | 96.43 | 97.34 | 329,957 | -0.08(-0.09%) |
Sep 15, 2021 | 98.27 | 98.58 | 97.05 | 97.43 | 374,413 | -0.52(-0.53%) |
Sep 14, 2021 | 96.53 | 98.38 | 95.91 | 97.94 | 277,650 | +0.11(+0.11%) |
Sep 13, 2021 | 96.19 | 98.46 | 95.95 | 97.83 | 315,619 | +2.18(+2.28%) |
Sep 10, 2021 | 95.52 | 97.42 | 95.29 | 95.66 | 355,010 | +0.71(+0.75%) |
Sep 09, 2021 | 94.32 | 96.14 | 94.14 | 94.94 | 412,991 | +0.21(+0.22%) |
Sep 08, 2021 | 95.98 | 96.52 | 94.00 | 94.73 | 308,661 | -1.03(-1.08%) |
Sep 07, 2021 | 95.66 | 97.42 | 95.61 | 95.76 | 335,537 | +0.44(+0.46%) |
Sep 03, 2021 | 95.14 | 96.96 | 94.36 | 95.33 | 302,663 | -0.15(-0.16%) |
Sep 02, 2021 | 94.94 | 96.32 | 94.92 | 95.48 | 287,563 | -0.22(-0.23%) |