Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 113.40 | 114.30 | 111.50 | 112.12 | 976,413 | -1.56(-1.38%) |
Nov 29, 2021 | 112.44 | 114.05 | 112.26 | 113.68 | 388,275 | +2.77(+2.50%) |
Nov 26, 2021 | 112.26 | 112.96 | 110.61 | 110.91 | 405,535 | -2.58(-2.28%) |
Nov 24, 2021 | 112.07 | 113.51 | 111.26 | 113.49 | 292,164 | +0.82(+0.73%) |
Nov 23, 2021 | 112.86 | 113.36 | 111.24 | 112.67 | 427,812 | -0.82(-0.72%) |
Nov 22, 2021 | 115.78 | 116.74 | 113.40 | 113.49 | 375,521 | -1.74(-1.51%) |
Nov 19, 2021 | 115.15 | 115.86 | 114.87 | 115.23 | 620,584 | +0.57(+0.50%) |
Nov 18, 2021 | 114.31 | 114.80 | 113.46 | 114.66 | 558,287 | +1.09(+0.96%) |
Nov 17, 2021 | 113.87 | 114.31 | 113.42 | 113.57 | 343,159 | -0.26(-0.23%) |
Nov 16, 2021 | 112.64 | 113.97 | 112.41 | 113.83 | 1,423,547 | +1.00(+0.89%) |
Nov 15, 2021 | 113.39 | 113.47 | 112.18 | 112.83 | 608,193 | -0.12(-0.10%) |
Nov 12, 2021 | 111.88 | 113.08 | 111.56 | 112.95 | 393,405 | +1.60(+1.44%) |
Nov 11, 2021 | 111.53 | 111.78 | 111.28 | 111.35 | 307,680 | +0.66(+0.60%) |
Nov 10, 2021 | 112.29 | 110.68 | 353,055 | -2.56(-2.26%) | ||
Nov 09, 2021 | 113.66 | 113.91 | 112.61 | 113.25 | 432,651 | +0.00(+0.00%) |
Nov 08, 2021 | 112.99 | 113.52 | 112.73 | 113.25 | 311,864 | +0.67(+0.60%) |
Nov 05, 2021 | 112.79 | 113.45 | 111.90 | 112.57 | 571,342 | +0.26(+0.23%) |
Nov 04, 2021 | 111.07 | 112.49 | 110.89 | 112.32 | 320,645 | +1.74(+1.57%) |
Nov 03, 2021 | 110.05 | 110.67 | 109.40 | 110.58 | 573,255 | +0.75(+0.68%) |
Nov 02, 2021 | 109.09 | 110.05 | 109.03 | 109.82 | 1,259,768 | +0.86(+0.79%) |
Nov 01, 2021 | 109.21 | 109.19 | 108.46 | 108.96 | 694,179 | -0.23(-0.21%) |
Oct 29, 2021 | 107.53 | 109.26 | 107.39 | 109.19 | 214,909 | +0.84(+0.78%) |
Oct 28, 2021 | 107.75 | 108.43 | 107.57 | 108.35 | 298,489 | +1.07(+1.00%) |
Oct 27, 2021 | 106.89 | 108.25 | 106.98 | 107.28 | 292,525 | +0.48(+0.45%) |
Oct 26, 2021 | 107.45 | 106.80 | 331,389 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.52 | 107.02 | 106.00 | 106.74 | 248,781 | +0.29(+0.27%) |
Oct 22, 2021 | 106.96 | 107.34 | 105.97 | 106.45 | 335,531 | -1.05(-0.97%) |
Oct 21, 2021 | 106.47 | 107.52 | 106.26 | 107.50 | 360,861 | +0.73(+0.69%) |
Oct 20, 2021 | 107.08 | 107.25 | 106.29 | 106.77 | 289,036 | -0.09(-0.08%) |
Oct 19, 2021 | 106.32 | 107.02 | 106.05 | 106.86 | 443,969 | +0.93(+0.88%) |
Oct 18, 2021 | 104.27 | 106.00 | 104.20 | 105.92 | 499,157 | +1.15(+1.09%) |
Oct 15, 2021 | 104.66 | 104.79 | 104.22 | 104.78 | 290,422 | +0.50(+0.47%) |
Oct 14, 2021 | 103.25 | 104.35 | 103.12 | 104.28 | 374,067 | +2.20(+2.15%) |
Oct 13, 2021 | 101.65 | 102.19 | 101.31 | 102.09 | 267,091 | +0.99(+0.98%) |
Oct 12, 2021 | 101.91 | 101.98 | 100.89 | 101.10 | 389,450 | -0.42(-0.41%) |
Oct 11, 2021 | 101.46 | 102.81 | 101.37 | 101.51 | 604,645 | -0.47(-0.47%) |
Oct 08, 2021 | 102.76 | 102.80 | 101.77 | 101.99 | 876,400 | -0.30(-0.29%) |
Oct 07, 2021 | 102.30 | 103.17 | 102.20 | 102.28 | 287,708 | +0.96(+0.95%) |
Oct 06, 2021 | 99.53 | 101.40 | 99.31 | 101.33 | 883,842 | +0.77(+0.77%) |
Oct 05, 2021 | 99.36 | 101.17 | 99.33 | 100.55 | 385,178 | +1.51(+1.53%) |
Oct 04, 2021 | 100.91 | 100.91 | 98.23 | 99.04 | 1,968,337 | -2.42(-2.39%) |
Oct 01, 2021 | 100.61 | 101.78 | 99.59 | 101.46 | 961,589 | +1.29(+1.28%) |
Sep 30, 2021 | 101.20 | 101.60 | 100.24 | 100.18 | 343,655 | -0.43(-0.42%) |
Sep 29, 2021 | 101.56 | 101.91 | 100.45 | 100.60 | 471,275 | -0.50(-0.50%) |
Sep 28, 2021 | 103.12 | 103.29 | 101.02 | 101.11 | 1,113,852 | -3.49(-3.34%) |
Sep 27, 2021 | 104.67 | 104.91 | 103.87 | 104.60 | 698,330 | -1.08(-1.02%) |
Sep 24, 2021 | 104.79 | 105.80 | 104.71 | 105.68 | 180,673 | +0.28(+0.27%) |
Sep 23, 2021 | 104.83 | 105.67 | 104.44 | 105.40 | 256,798 | +1.13(+1.08%) |
Sep 22, 2021 | 103.49 | 104.67 | 103.09 | 104.27 | 301,933 | +1.14(+1.10%) |
Sep 21, 2021 | 103.57 | 103.89 | 102.72 | 103.13 | 359,776 | +0.21(+0.20%) |
Sep 20, 2021 | 103.16 | 103.83 | 101.53 | 102.93 | 561,828 | -2.08(-1.98%) |
Sep 17, 2021 | 106.35 | 106.35 | 104.78 | 105.00 | 611,617 | -1.51(-1.42%) |
Sep 16, 2021 | 106.00 | 106.64 | 105.39 | 106.52 | 206,817 | +0.13(+0.12%) |
Sep 15, 2021 | 105.70 | 106.50 | 105.02 | 106.39 | 587,685 | +0.91(+0.86%) |
Sep 14, 2021 | 105.97 | 106.19 | 105.18 | 105.48 | 747,916 | -0.01(-0.01%) |
Sep 13, 2021 | 106.17 | 106.43 | 104.85 | 105.49 | 273,432 | +0.00(+0.00%) |
Sep 10, 2021 | 107.10 | 107.41 | 105.37 | 105.49 | 331,720 | -0.97(-0.91%) |
Sep 09, 2021 | 106.84 | 107.21 | 106.42 | 106.46 | 246,345 | -0.30(-0.28%) |
Sep 08, 2021 | 107.44 | 107.44 | 106.11 | 106.75 | 531,475 | -0.80(-0.74%) |
Sep 07, 2021 | 107.70 | 107.70 | 107.03 | 107.55 | 390,827 | -0.05(-0.05%) |
Sep 03, 2021 | 106.95 | 107.79 | 106.91 | 107.60 | 173,772 | +0.53(+0.50%) |
Sep 02, 2021 | 107.44 | 107.53 | 106.62 | 107.07 | 690,644 | +0.02(+0.02%) |