Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.56 | 116.70 | 113.83 | 114.20 | 401,238 | -2.64(-2.26%) |
Nov 29, 2021 | 115.58 | 117.26 | 114.96 | 116.84 | 258,649 | +2.16(+1.88%) |
Nov 26, 2021 | 115.12 | 116.27 | 114.38 | 114.68 | 214,282 | -1.70(-1.46%) |
Nov 24, 2021 | 115.76 | 116.40 | 114.78 | 116.38 | 194,510 | +0.35(+0.31%) |
Nov 23, 2021 | 115.22 | 116.07 | 114.54 | 116.03 | 473,785 | +0.21(+0.18%) |
Nov 22, 2021 | 117.82 | 117.95 | 115.72 | 115.82 | 333,070 | -2.01(-1.70%) |
Nov 19, 2021 | 116.53 | 118.06 | 116.15 | 117.82 | 347,948 | +1.20(+1.03%) |
Nov 18, 2021 | 115.26 | 116.88 | 116.54 | 116.62 | 390,397 | +1.54(+1.34%) |
Nov 17, 2021 | 115.42 | 115.42 | 114.48 | 115.08 | 236,816 | +0.31(+0.27%) |
Nov 16, 2021 | 113.73 | 115.50 | 113.73 | 114.77 | 1,388,635 | +0.70(+0.61%) |
Nov 15, 2021 | 113.85 | 114.35 | 113.75 | 114.07 | 174,876 | +0.42(+0.37%) |
Nov 12, 2021 | 113.33 | 114.00 | 112.78 | 113.65 | 190,598 | +0.53(+0.47%) |
Nov 11, 2021 | 114.06 | 114.06 | 112.70 | 113.12 | 286,751 | -1.00(-0.87%) |
Nov 10, 2021 | 114.03 | 114.12 | 385,633 | -0.18(-0.16%) | ||
Nov 09, 2021 | 114.08 | 114.46 | 112.87 | 114.30 | 514,300 | +0.29(+0.26%) |
Nov 08, 2021 | 112.20 | 114.24 | 111.97 | 114.00 | 601,815 | +2.08(+1.86%) |
Nov 05, 2021 | 112.57 | 113.66 | 111.78 | 111.92 | 427,910 | -0.80(-0.71%) |
Nov 04, 2021 | 109.73 | 113.72 | 109.64 | 112.71 | 790,259 | +3.25(+2.97%) |
Nov 03, 2021 | 112.66 | 112.90 | 109.24 | 109.46 | 777,838 | -2.42(-2.16%) |
Nov 02, 2021 | 114.58 | 115.88 | 111.67 | 111.88 | 868,267 | -0.66(-0.59%) |
Nov 01, 2021 | 113.18 | 112.42 | 110.81 | 112.54 | 788,799 | -1.53(-1.34%) |
Oct 29, 2021 | 112.30 | 114.47 | 112.12 | 114.07 | 523,904 | +1.34(+1.19%) |
Oct 28, 2021 | 111.48 | 113.73 | 111.24 | 112.73 | 604,528 | +0.68(+0.61%) |
Oct 27, 2021 | 112.24 | 112.97 | 111.75 | 112.05 | 632,273 | -0.27(-0.24%) |
Oct 26, 2021 | 113.26 | 112.29 | 112.31 | 578,839 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.76 | 113.41 | 112.11 | 112.81 | 376,795 | +0.09(+0.08%) |
Oct 22, 2021 | 112.02 | 113.59 | 112.02 | 112.72 | 611,687 | +0.37(+0.33%) |
Oct 21, 2021 | 111.96 | 113.22 | 111.87 | 112.35 | 498,964 | +0.48(+0.43%) |
Oct 20, 2021 | 111.94 | 112.23 | 111.22 | 111.87 | 546,026 | +0.26(+0.23%) |
Oct 19, 2021 | 111.66 | 112.20 | 111.51 | 111.61 | 321,296 | +0.38(+0.34%) |
Oct 18, 2021 | 110.09 | 111.57 | 109.29 | 111.23 | 498,922 | +0.83(+0.76%) |
Oct 15, 2021 | 111.26 | 111.26 | 110.32 | 110.40 | 396,245 | -0.51(-0.46%) |
Oct 14, 2021 | 110.78 | 111.50 | 110.41 | 110.91 | 520,880 | +1.18(+1.07%) |
Oct 13, 2021 | 109.82 | 110.11 | 109.33 | 109.74 | 527,152 | +0.47(+0.43%) |
Oct 12, 2021 | 108.58 | 109.71 | 108.08 | 109.26 | 599,383 | +0.84(+0.78%) |
Oct 11, 2021 | 107.82 | 109.06 | 107.42 | 108.42 | 248,290 | +0.45(+0.41%) |
Oct 08, 2021 | 108.06 | 108.06 | 107.03 | 107.97 | 344,963 | +0.25(+0.23%) |
Oct 07, 2021 | 106.63 | 108.51 | 106.63 | 107.73 | 431,300 | +1.77(+1.67%) |
Oct 06, 2021 | 105.03 | 106.16 | 104.51 | 105.95 | 724,200 | +1.27(+1.21%) |
Oct 05, 2021 | 103.97 | 105.10 | 103.58 | 104.68 | 478,283 | +0.96(+0.92%) |
Oct 04, 2021 | 104.13 | 104.74 | 102.63 | 103.73 | 422,940 | -0.70(-0.67%) |
Oct 01, 2021 | 105.16 | 105.20 | 103.36 | 104.43 | 650,214 | -0.30(-0.29%) |
Sep 30, 2021 | 105.58 | 106.18 | 104.71 | 104.73 | 630,896 | -0.41(-0.39%) |
Sep 29, 2021 | 106.18 | 106.43 | 105.09 | 105.14 | 393,559 | -0.55(-0.52%) |
Sep 28, 2021 | 106.10 | 106.91 | 105.53 | 105.69 | 424,199 | -1.65(-1.54%) |
Sep 27, 2021 | 108.68 | 108.79 | 106.11 | 107.34 | 384,075 | -1.71(-1.56%) |
Sep 24, 2021 | 107.23 | 109.14 | 106.98 | 109.04 | 532,656 | +1.37(+1.28%) |
Sep 23, 2021 | 111.72 | 111.78 | 107.55 | 107.67 | 594,059 | -2.67(-2.42%) |
Sep 22, 2021 | 110.26 | 111.25 | 109.99 | 110.34 | 399,763 | +0.09(+0.08%) |
Sep 21, 2021 | 110.24 | 111.42 | 109.89 | 110.26 | 355,198 | +0.62(+0.56%) |
Sep 20, 2021 | 109.78 | 110.14 | 108.36 | 109.64 | 362,270 | -1.53(-1.37%) |
Sep 17, 2021 | 111.34 | 112.17 | 110.99 | 111.17 | 498,703 | -0.77(-0.69%) |
Sep 16, 2021 | 112.72 | 112.81 | 111.81 | 111.94 | 296,547 | -0.86(-0.76%) |
Sep 15, 2021 | 112.33 | 113.05 | 111.88 | 112.80 | 459,552 | +0.49(+0.44%) |
Sep 14, 2021 | 113.02 | 113.58 | 112.25 | 112.31 | 400,473 | -0.68(-0.60%) |
Sep 13, 2021 | 113.22 | 113.92 | 112.66 | 112.99 | 240,503 | +0.53(+0.47%) |
Sep 10, 2021 | 112.73 | 113.13 | 112.41 | 112.46 | 401,408 | +0.11(+0.10%) |
Sep 09, 2021 | 112.88 | 112.99 | 112.14 | 112.34 | 398,455 | -0.67(-0.60%) |
Sep 08, 2021 | 111.30 | 113.28 | 111.21 | 113.02 | 473,136 | +1.43(+1.28%) |
Sep 07, 2021 | 112.78 | 112.78 | 111.56 | 111.58 | 329,986 | -1.03(-0.92%) |
Sep 03, 2021 | 112.34 | 113.20 | 112.21 | 112.62 | 356,463 | -0.61(-0.54%) |
Sep 02, 2021 | 113.75 | 114.05 | 113.19 | 113.22 | 568,889 | +0.29(+0.26%) |