Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.38 | 104.38 | 101.97 | 101.97 | 5,442 | -2.71(-2.59%) |
Nov 29, 2021 | 104.68 | 104.96 | 104.19 | 104.67 | 3,977 | +0.60(+0.58%) |
Nov 26, 2021 | 104.50 | 104.56 | 103.98 | 104.07 | 4,277 | -2.02(-1.90%) |
Nov 24, 2021 | 106.00 | 106.13 | 105.83 | 106.08 | 2,143 | +0.03(+0.03%) |
Nov 23, 2021 | 105.66 | 106.06 | 105.39 | 106.06 | 4,174 | +0.30(+0.28%) |
Nov 22, 2021 | 105.88 | 106.50 | 105.76 | 105.76 | 10,038 | +0.26(+0.25%) |
Nov 19, 2021 | 105.77 | 105.82 | 105.50 | 105.50 | 2,651 | -0.20(-0.19%) |
Nov 18, 2021 | 105.88 | 105.74 | 105.68 | 105.70 | 2,501 | -0.45(-0.42%) |
Nov 17, 2021 | 106.97 | 106.97 | 105.91 | 106.15 | 7,001 | -0.55(-0.52%) |
Nov 16, 2021 | 106.53 | 107.06 | 106.53 | 106.70 | 2,972 | +0.29(+0.27%) |
Nov 15, 2021 | 106.82 | 106.82 | 106.28 | 106.41 | 9,512 | +0.24(+0.23%) |
Nov 12, 2021 | 106.20 | 106.20 | 106.17 | 106.17 | 895 | +0.65(+0.61%) |
Nov 11, 2021 | 105.23 | 105.58 | 105.23 | 105.52 | 13,795 | +0.26(+0.25%) |
Nov 10, 2021 | 105.54 | 105.05 | 105.26 | 2,537 | -0.16(-0.16%) | |
Nov 09, 2021 | 105.09 | 105.48 | 105.09 | 105.43 | 3,595 | +0.11(+0.10%) |
Nov 08, 2021 | 105.83 | 105.83 | 104.89 | 105.32 | 8,912 | +0.07(+0.06%) |
Nov 05, 2021 | 105.49 | 105.54 | 105.08 | 105.25 | 4,749 | +0.29(+0.27%) |
Nov 04, 2021 | 105.44 | 105.44 | 104.82 | 104.97 | 3,301 | -0.22(-0.21%) |
Nov 03, 2021 | 104.61 | 105.29 | 104.61 | 105.19 | 12,767 | +0.49(+0.47%) |
Nov 02, 2021 | 104.89 | 104.89 | 104.67 | 104.69 | 2,417 | +0.26(+0.25%) |
Nov 01, 2021 | 104.34 | 104.46 | 103.93 | 104.43 | 7,089 | +0.54(+0.52%) |
Oct 29, 2021 | 104.13 | 104.14 | 103.55 | 103.89 | 4,912 | +0.19(+0.18%) |
Oct 28, 2021 | 103.18 | 103.71 | 103.18 | 103.71 | 2,284 | +0.99(+0.96%) |
Oct 27, 2021 | 103.36 | 103.44 | 102.71 | 102.72 | 6,354 | -1.44(-1.38%) |
Oct 26, 2021 | 104.36 | 104.16 | 104.16 | 4,983 | -0.34(-0.33%) | |
Oct 25, 2021 | 105.07 | 105.07 | 104.51 | 104.51 | 5,622 | -0.07(-0.06%) |
Oct 22, 2021 | 104.85 | 104.85 | 104.33 | 104.57 | 2,452 | +0.46(+0.44%) |
Oct 21, 2021 | 103.70 | 104.12 | 103.58 | 104.12 | 3,950 | +0.54(+0.52%) |
Oct 20, 2021 | 102.60 | 103.72 | 102.60 | 103.58 | 3,975 | +0.88(+0.85%) |
Oct 19, 2021 | 102.55 | 102.77 | 102.55 | 102.70 | 2,051 | +0.44(+0.43%) |
Oct 18, 2021 | 102.05 | 102.48 | 102.05 | 102.26 | 2,702 | +0.08(+0.08%) |
Oct 15, 2021 | 102.65 | 102.65 | 102.17 | 102.17 | 2,641 | +0.23(+0.22%) |
Oct 14, 2021 | 101.12 | 101.95 | 101.02 | 101.95 | 6,326 | +1.72(+1.72%) |
Oct 13, 2021 | 99.91 | 100.38 | 99.46 | 100.23 | 5,291 | +0.32(+0.32%) |
Oct 12, 2021 | 100.21 | 100.31 | 99.69 | 99.90 | 2,880 | +0.02(+0.02%) |
Oct 11, 2021 | 100.65 | 100.66 | 99.88 | 99.88 | 5,255 | -0.44(-0.44%) |
Oct 08, 2021 | 100.79 | 100.79 | 100.33 | 100.33 | 1,386 | -0.34(-0.34%) |
Oct 07, 2021 | 100.64 | 101.22 | 100.64 | 100.67 | 5,513 | +0.87(+0.87%) |
Oct 06, 2021 | 99.35 | 99.80 | 98.31 | 99.80 | 4,947 | +0.22(+0.22%) |
Oct 05, 2021 | 99.04 | 99.84 | 99.02 | 99.58 | 2,956 | +0.64(+0.65%) |
Oct 04, 2021 | 99.40 | 99.54 | 98.77 | 98.94 | 4,122 | -0.40(-0.41%) |
Oct 01, 2021 | 99.32 | 100.03 | 98.18 | 99.34 | 5,491 | +0.64(+0.65%) |
Sep 30, 2021 | 100.73 | 100.73 | 99.12 | 98.70 | 2,363 | -1.48(-1.48%) |
Sep 29, 2021 | 100.19 | 100.38 | 99.78 | 100.18 | 2,318 | +0.60(+0.61%) |
Sep 28, 2021 | 99.69 | 99.98 | 99.55 | 99.58 | 2,973 | -1.38(-1.36%) |
Sep 27, 2021 | 101.34 | 101.53 | 100.95 | 100.95 | 2,787 | -0.13(-0.13%) |
Sep 24, 2021 | 101.14 | 101.39 | 101.07 | 101.09 | 3,867 | +0.03(+0.03%) |
Sep 23, 2021 | 100.96 | 101.55 | 100.84 | 101.06 | 2,968 | +0.84(+0.84%) |
Sep 22, 2021 | 100.56 | 100.63 | 100.37 | 100.22 | 2,804 | +0.79(+0.80%) |
Sep 21, 2021 | 100.42 | 100.44 | 99.32 | 99.43 | 6,034 | -0.32(-0.32%) |
Sep 20, 2021 | 99.41 | 99.87 | 98.91 | 99.74 | 7,015 | -1.13(-1.12%) |
Sep 17, 2021 | 101.83 | 101.83 | 100.82 | 100.87 | 4,417 | -0.90(-0.88%) |
Sep 16, 2021 | 102.55 | 102.55 | 101.63 | 101.77 | 3,943 | -0.39(-0.38%) |
Sep 15, 2021 | 101.87 | 102.32 | 101.87 | 102.16 | 2,990 | +0.65(+0.64%) |
Sep 14, 2021 | 102.70 | 102.70 | 101.39 | 101.52 | 7,103 | -0.68(-0.66%) |
Sep 13, 2021 | 102.50 | 102.69 | 102.03 | 102.19 | 5,442 | +0.08(+0.08%) |
Sep 10, 2021 | 103.38 | 103.38 | 102.12 | 102.12 | 5,732 | -0.75(-0.73%) |
Sep 09, 2021 | 103.53 | 103.61 | 102.87 | 102.87 | 5,576 | -0.55(-0.53%) |
Sep 08, 2021 | 102.80 | 103.47 | 102.80 | 103.41 | 3,633 | +0.49(+0.48%) |
Sep 07, 2021 | 104.55 | 104.55 | 102.92 | 102.92 | 5,345 | -1.30(-1.25%) |
Sep 03, 2021 | 104.24 | 104.42 | 104.22 | 104.22 | 2,802 | -0.28(-0.26%) |
Sep 02, 2021 | 103.90 | 104.50 | 103.90 | 104.50 | 3,440 | +0.73(+0.70%) |