Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 103.64 | 105.09 | 101.87 | 104.23 | 57,316 | +0.32(+0.30%) |
Nov 29, 2021 | 106.26 | 106.27 | 103.17 | 103.91 | 57,674 | -1.65(-1.56%) |
Nov 26, 2021 | 111.66 | 111.66 | 105.16 | 105.57 | 28,218 | -8.24(-7.24%) |
Nov 24, 2021 | 113.25 | 114.12 | 111.56 | 113.81 | 45,795 | -0.41(-0.36%) |
Nov 23, 2021 | 114.05 | 114.48 | 113.42 | 114.21 | 23,476 | -0.46(-0.40%) |
Nov 22, 2021 | 113.95 | 115.89 | 113.95 | 114.67 | 24,654 | +0.78(+0.68%) |
Nov 19, 2021 | 113.40 | 114.17 | 111.89 | 113.89 | 25,097 | +0.46(+0.41%) |
Nov 18, 2021 | 115.96 | 113.58 | 113.28 | 113.44 | 44,955 | -2.82(-2.42%) |
Nov 17, 2021 | 116.71 | 117.45 | 115.66 | 116.25 | 47,898 | -0.09(-0.08%) |
Nov 16, 2021 | 118.70 | 118.70 | 115.95 | 116.34 | 85,495 | -2.72(-2.28%) |
Nov 15, 2021 | 121.52 | 121.52 | 118.83 | 119.06 | 16,610 | -1.62(-1.35%) |
Nov 12, 2021 | 122.38 | 122.55 | 120.06 | 120.68 | 48,959 | -0.91(-0.75%) |
Nov 11, 2021 | 124.58 | 124.76 | 120.83 | 121.59 | 62,283 | -2.89(-2.32%) |
Nov 10, 2021 | 125.96 | 124.48 | 45,859 | -1.68(-1.33%) | ||
Nov 09, 2021 | 122.60 | 127.03 | 122.60 | 126.16 | 54,098 | +3.01(+2.44%) |
Nov 08, 2021 | 123.06 | 124.14 | 121.88 | 123.15 | 23,269 | -0.51(-0.42%) |
Nov 05, 2021 | 122.90 | 124.54 | 122.71 | 123.67 | 38,161 | +1.62(+1.33%) |
Nov 04, 2021 | 119.57 | 122.27 | 119.36 | 122.04 | 42,764 | +2.70(+2.26%) |
Nov 03, 2021 | 114.65 | 119.60 | 114.65 | 119.35 | 45,553 | +4.62(+4.03%) |
Nov 02, 2021 | 115.23 | 116.16 | 114.14 | 114.72 | 26,724 | -0.91(-0.79%) |
Nov 01, 2021 | 114.66 | 115.77 | 113.96 | 115.64 | 37,241 | +1.68(+1.47%) |
Oct 29, 2021 | 112.80 | 114.36 | 112.69 | 113.96 | 30,470 | +0.35(+0.31%) |
Oct 28, 2021 | 113.61 | 114.82 | 113.20 | 113.61 | 19,353 | -0.74(-0.65%) |
Oct 27, 2021 | 114.38 | 116.12 | 113.74 | 114.35 | 26,284 | -0.37(-0.32%) |
Oct 26, 2021 | 115.57 | 114.72 | 53,371 | -0.62(-0.54%) | ||
Oct 25, 2021 | 116.86 | 116.86 | 114.26 | 115.34 | 44,229 | -0.51(-0.44%) |
Oct 22, 2021 | 117.84 | 118.67 | 115.85 | 115.85 | 43,328 | -2.19(-1.86%) |
Oct 21, 2021 | 118.58 | 119.18 | 117.41 | 118.05 | 60,103 | -1.33(-1.11%) |
Oct 20, 2021 | 119.31 | 120.31 | 118.95 | 119.37 | 28,577 | -0.43(-0.36%) |
Oct 19, 2021 | 118.57 | 121.10 | 117.80 | 119.81 | 43,780 | +2.17(+1.84%) |
Oct 18, 2021 | 115.90 | 119.01 | 115.90 | 117.64 | 35,229 | +0.33(+0.28%) |
Oct 15, 2021 | 114.64 | 118.25 | 114.64 | 117.31 | 79,391 | +2.77(+2.42%) |
Oct 14, 2021 | 112.40 | 115.51 | 112.40 | 114.55 | 45,415 | +2.03(+1.80%) |
Oct 13, 2021 | 112.25 | 114.17 | 112.25 | 112.52 | 47,443 | -0.15(-0.14%) |
Oct 12, 2021 | 110.55 | 113.50 | 110.55 | 112.67 | 34,226 | +1.75(+1.58%) |
Oct 11, 2021 | 112.31 | 112.93 | 110.83 | 110.92 | 26,961 | -1.03(-0.92%) |
Oct 08, 2021 | 111.56 | 113.07 | 111.26 | 111.95 | 39,271 | +1.16(+1.05%) |
Oct 07, 2021 | 110.16 | 111.64 | 110.03 | 110.78 | 48,922 | +0.79(+0.72%) |
Oct 06, 2021 | 108.19 | 110.46 | 107.39 | 109.99 | 40,501 | +0.36(+0.33%) |
Oct 05, 2021 | 107.91 | 109.71 | 107.66 | 109.63 | 26,112 | +1.69(+1.56%) |
Oct 04, 2021 | 107.27 | 108.27 | 105.91 | 107.94 | 51,599 | +0.27(+0.25%) |
Oct 01, 2021 | 104.61 | 107.74 | 104.61 | 107.67 | 58,363 | +2.70(+2.57%) |
Sep 30, 2021 | 104.15 | 105.86 | 104.15 | 104.97 | 56,993 | +0.71(+0.68%) |
Sep 29, 2021 | 105.41 | 105.41 | 103.95 | 104.26 | 34,861 | -0.50(-0.47%) |
Sep 28, 2021 | 104.55 | 105.45 | 103.96 | 104.75 | 36,859 | -0.78(-0.74%) |
Sep 27, 2021 | 105.22 | 105.67 | 103.80 | 105.54 | 50,815 | -0.10(-0.09%) |
Sep 24, 2021 | 103.57 | 106.38 | 103.57 | 105.64 | 46,184 | +2.07(+2.00%) |
Sep 23, 2021 | 102.25 | 104.31 | 102.20 | 103.56 | 52,559 | +1.79(+1.76%) |
Sep 22, 2021 | 101.78 | 102.53 | 101.34 | 101.77 | 40,471 | +1.46(+1.45%) |
Sep 21, 2021 | 100.46 | 101.26 | 99.51 | 100.31 | 26,704 | +0.96(+0.97%) |
Sep 20, 2021 | 99.35 | 100.70 | 98.62 | 99.35 | 38,237 | -1.88(-1.86%) |
Sep 17, 2021 | 102.43 | 102.93 | 101.15 | 101.23 | 44,149 | -1.70(-1.65%) |
Sep 16, 2021 | 102.76 | 103.20 | 100.52 | 102.94 | 31,661 | -0.25(-0.25%) |
Sep 15, 2021 | 101.92 | 103.28 | 101.56 | 103.19 | 71,924 | +1.48(+1.45%) |
Sep 14, 2021 | 102.38 | 103.09 | 101.48 | 101.71 | 31,575 | -0.80(-0.78%) |
Sep 13, 2021 | 104.79 | 104.79 | 102.01 | 102.52 | 31,416 | -1.25(-1.20%) |
Sep 10, 2021 | 103.03 | 104.07 | 102.30 | 103.76 | 70,017 | +1.44(+1.41%) |
Sep 09, 2021 | 105.08 | 105.26 | 100.90 | 102.32 | 54,570 | -3.00(-2.84%) |
Sep 08, 2021 | 104.72 | 106.18 | 104.71 | 105.32 | 54,417 | +1.02(+0.98%) |
Sep 07, 2021 | 101.59 | 104.56 | 101.59 | 104.30 | 86,938 | +2.72(+2.68%) |
Sep 03, 2021 | 101.74 | 102.63 | 101.28 | 101.57 | 19,533 | -0.38(-0.38%) |
Sep 02, 2021 | 100.94 | 101.96 | 100.82 | 101.96 | 81,170 | +0.80(+0.79%) |