Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 113.41 | 114.31 | 111.50 | 112.13 | 976,337 | -1.56(-1.37%) |
Nov 29, 2021 | 112.45 | 114.06 | 112.27 | 113.69 | 388,244 | +2.77(+2.50%) |
Nov 26, 2021 | 112.27 | 112.97 | 110.62 | 110.92 | 405,504 | -2.58(-2.27%) |
Nov 24, 2021 | 112.08 | 113.52 | 111.27 | 113.50 | 292,141 | +0.82(+0.73%) |
Nov 23, 2021 | 112.87 | 113.37 | 111.25 | 112.68 | 427,779 | -0.82(-0.72%) |
Nov 22, 2021 | 115.79 | 116.75 | 113.41 | 113.50 | 375,492 | -1.74(-1.51%) |
Nov 19, 2021 | 115.16 | 115.87 | 114.88 | 115.24 | 620,536 | +0.57(+0.50%) |
Nov 18, 2021 | 114.32 | 114.81 | 113.47 | 114.67 | 558,244 | +1.09(+0.96%) |
Nov 17, 2021 | 113.88 | 114.31 | 113.43 | 113.58 | 343,133 | -0.26(-0.23%) |
Nov 16, 2021 | 112.65 | 113.98 | 112.41 | 113.84 | 1,423,436 | +1.00(+0.89%) |
Nov 15, 2021 | 113.39 | 113.48 | 112.19 | 112.84 | 608,145 | -0.12(-0.11%) |
Nov 12, 2021 | 111.89 | 113.09 | 111.57 | 112.96 | 393,375 | +1.60(+1.44%) |
Nov 11, 2021 | 111.53 | 111.79 | 111.29 | 111.36 | 307,656 | +0.66(+0.60%) |
Nov 10, 2021 | 112.30 | 110.69 | 353,028 | -2.56(-2.26%) | ||
Nov 09, 2021 | 113.67 | 113.92 | 112.62 | 113.25 | 432,617 | +0.00(+0.00%) |
Nov 08, 2021 | 113.00 | 113.53 | 112.74 | 113.25 | 311,839 | +0.67(+0.60%) |
Nov 05, 2021 | 112.80 | 113.46 | 111.91 | 112.58 | 571,297 | +0.26(+0.23%) |
Nov 04, 2021 | 111.08 | 112.50 | 110.90 | 112.33 | 320,620 | +1.74(+1.57%) |
Nov 03, 2021 | 110.06 | 110.68 | 109.41 | 110.58 | 573,211 | +0.75(+0.68%) |
Nov 02, 2021 | 109.10 | 110.06 | 109.04 | 109.83 | 1,259,670 | +0.86(+0.79%) |
Nov 01, 2021 | 109.22 | 109.20 | 108.47 | 108.97 | 694,125 | -0.23(-0.21%) |
Oct 29, 2021 | 107.54 | 109.27 | 107.40 | 109.20 | 214,892 | +0.84(+0.78%) |
Oct 28, 2021 | 107.75 | 108.44 | 107.58 | 108.36 | 298,465 | +1.07(+1.00%) |
Oct 27, 2021 | 106.90 | 108.26 | 106.99 | 107.29 | 292,502 | +0.48(+0.45%) |
Oct 26, 2021 | 107.46 | 106.80 | 331,364 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.53 | 107.03 | 106.01 | 106.75 | 248,762 | +0.29(+0.27%) |
Oct 22, 2021 | 106.97 | 107.35 | 105.97 | 106.46 | 335,505 | -1.05(-0.98%) |
Oct 21, 2021 | 106.48 | 107.53 | 106.27 | 107.51 | 360,833 | +0.73(+0.69%) |
Oct 20, 2021 | 107.09 | 107.26 | 106.30 | 106.78 | 289,013 | -0.09(-0.08%) |
Oct 19, 2021 | 106.33 | 107.03 | 106.06 | 106.86 | 443,934 | +0.93(+0.88%) |
Oct 18, 2021 | 104.28 | 106.00 | 104.21 | 105.93 | 499,118 | +1.15(+1.10%) |
Oct 15, 2021 | 104.67 | 104.80 | 104.23 | 104.79 | 290,400 | +0.50(+0.47%) |
Oct 14, 2021 | 103.26 | 104.36 | 103.12 | 104.29 | 374,038 | +2.20(+2.15%) |
Oct 13, 2021 | 101.66 | 102.19 | 101.31 | 102.09 | 267,070 | +0.99(+0.98%) |
Oct 12, 2021 | 101.92 | 101.99 | 100.90 | 101.11 | 389,420 | -0.42(-0.41%) |
Oct 11, 2021 | 101.47 | 102.82 | 101.38 | 101.52 | 604,598 | -0.47(-0.47%) |
Oct 08, 2021 | 102.77 | 102.81 | 101.78 | 102.00 | 876,332 | -0.30(-0.29%) |
Oct 07, 2021 | 102.31 | 103.17 | 102.20 | 102.29 | 287,686 | +0.96(+0.95%) |
Oct 06, 2021 | 99.54 | 101.41 | 99.32 | 101.33 | 883,773 | +0.77(+0.77%) |
Oct 05, 2021 | 99.36 | 101.17 | 99.34 | 100.56 | 385,148 | +1.51(+1.53%) |
Oct 04, 2021 | 100.92 | 100.92 | 98.24 | 99.05 | 1,968,184 | -2.42(-2.39%) |
Oct 01, 2021 | 100.62 | 101.79 | 99.60 | 101.47 | 961,514 | +1.29(+1.28%) |
Sep 30, 2021 | 101.20 | 101.61 | 100.25 | 100.19 | 343,628 | -0.43(-0.42%) |
Sep 29, 2021 | 101.57 | 101.92 | 100.46 | 100.61 | 471,238 | -0.50(-0.50%) |
Sep 28, 2021 | 103.12 | 103.30 | 101.03 | 101.11 | 1,113,765 | -3.49(-3.34%) |
Sep 27, 2021 | 104.68 | 104.91 | 103.88 | 104.61 | 698,276 | -1.08(-1.02%) |
Sep 24, 2021 | 104.80 | 105.81 | 104.72 | 105.69 | 180,659 | +0.28(+0.27%) |
Sep 23, 2021 | 104.84 | 105.68 | 104.45 | 105.41 | 256,778 | +1.13(+1.08%) |
Sep 22, 2021 | 103.50 | 104.67 | 103.10 | 104.28 | 301,909 | +1.14(+1.10%) |
Sep 21, 2021 | 103.58 | 103.89 | 102.73 | 103.14 | 359,748 | +0.21(+0.20%) |
Sep 20, 2021 | 103.17 | 103.83 | 101.54 | 102.94 | 561,785 | -2.08(-1.98%) |
Sep 17, 2021 | 106.36 | 106.36 | 104.79 | 105.01 | 611,570 | -1.51(-1.42%) |
Sep 16, 2021 | 106.01 | 106.65 | 105.40 | 106.52 | 206,800 | +0.13(+0.12%) |
Sep 15, 2021 | 105.71 | 106.50 | 105.03 | 106.39 | 587,640 | +0.91(+0.86%) |
Sep 14, 2021 | 105.98 | 106.20 | 105.19 | 105.48 | 747,858 | -0.01(-0.01%) |
Sep 13, 2021 | 106.18 | 106.43 | 104.86 | 105.50 | 273,411 | +0.00(+0.00%) |
Sep 10, 2021 | 107.11 | 107.41 | 105.38 | 105.50 | 331,695 | -0.97(-0.91%) |
Sep 09, 2021 | 106.85 | 107.22 | 106.42 | 106.46 | 246,326 | -0.30(-0.28%) |
Sep 08, 2021 | 107.44 | 107.44 | 106.12 | 106.76 | 531,434 | -0.80(-0.74%) |
Sep 07, 2021 | 107.71 | 107.71 | 107.04 | 107.56 | 390,797 | -0.05(-0.05%) |
Sep 03, 2021 | 106.96 | 107.80 | 106.92 | 107.61 | 173,758 | +0.53(+0.50%) |
Sep 02, 2021 | 107.45 | 107.54 | 106.63 | 107.08 | 690,590 | +0.02(+0.02%) |