Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.79 | 108.04 | 105.94 | 106.09 | 110,440 | -2.62(-2.41%) |
Nov 29, 2021 | 109.31 | 109.53 | 108.08 | 108.71 | 54,106 | +0.24(+0.22%) |
Nov 26, 2021 | 108.55 | 108.99 | 107.92 | 108.47 | 53,958 | -2.86(-2.57%) |
Nov 24, 2021 | 110.54 | 111.44 | 110.54 | 111.33 | 28,836 | +0.38(+0.34%) |
Nov 23, 2021 | 110.71 | 111.02 | 110.16 | 110.95 | 41,883 | +0.25(+0.23%) |
Nov 22, 2021 | 111.78 | 112.02 | 110.68 | 110.70 | 31,497 | -0.77(-0.69%) |
Nov 19, 2021 | 111.93 | 112.13 | 111.42 | 111.47 | 169,330 | -0.78(-0.69%) |
Nov 18, 2021 | 113.22 | 112.45 | 112.25 | 112.25 | 33,717 | -0.72(-0.64%) |
Nov 17, 2021 | 113.67 | 113.76 | 112.31 | 112.97 | 66,625 | -1.32(-1.15%) |
Nov 16, 2021 | 114.08 | 114.76 | 114.08 | 114.29 | 179,019 | +0.50(+0.44%) |
Nov 15, 2021 | 114.28 | 114.39 | 113.70 | 113.79 | 46,769 | +0.14(+0.12%) |
Nov 12, 2021 | 112.63 | 113.74 | 112.63 | 113.65 | 24,389 | +1.15(+1.02%) |
Nov 11, 2021 | 113.24 | 113.24 | 112.45 | 112.50 | 53,910 | -0.47(-0.42%) |
Nov 10, 2021 | 113.06 | 112.97 | 40,770 | -0.26(-0.23%) | ||
Nov 09, 2021 | 113.72 | 113.72 | 112.70 | 113.23 | 28,548 | -0.64(-0.56%) |
Nov 08, 2021 | 114.03 | 114.19 | 113.50 | 113.87 | 37,536 | +0.64(+0.57%) |
Nov 05, 2021 | 112.90 | 113.70 | 112.90 | 113.23 | 34,131 | +1.19(+1.06%) |
Nov 04, 2021 | 111.89 | 112.57 | 111.80 | 112.04 | 27,740 | +0.40(+0.36%) |
Nov 03, 2021 | 111.06 | 111.74 | 110.69 | 111.64 | 39,159 | +0.03(+0.03%) |
Nov 02, 2021 | 111.60 | 111.64 | 111.15 | 111.61 | 50,747 | -0.04(-0.04%) |
Nov 01, 2021 | 111.74 | 111.80 | 111.37 | 111.65 | 26,150 | +0.41(+0.37%) |
Oct 29, 2021 | 111.23 | 111.75 | 111.01 | 111.24 | 21,857 | -0.17(-0.15%) |
Oct 28, 2021 | 111.01 | 111.45 | 110.86 | 111.41 | 35,522 | +0.76(+0.69%) |
Oct 27, 2021 | 113.17 | 113.17 | 110.61 | 110.65 | 49,294 | -2.53(-2.24%) |
Oct 26, 2021 | 114.22 | 113.18 | 113.18 | 37,247 | -0.68(-0.60%) | |
Oct 25, 2021 | 113.67 | 114.28 | 113.45 | 113.86 | 33,850 | +0.48(+0.42%) |
Oct 22, 2021 | 113.25 | 113.81 | 113.05 | 113.38 | 26,253 | +0.36(+0.32%) |
Oct 21, 2021 | 113.04 | 113.20 | 112.32 | 113.02 | 27,773 | -0.18(-0.16%) |
Oct 20, 2021 | 113.00 | 113.48 | 113.00 | 113.20 | 44,460 | +0.02(+0.02%) |
Oct 19, 2021 | 112.99 | 113.18 | 112.46 | 113.18 | 83,494 | +0.80(+0.71%) |
Oct 18, 2021 | 111.71 | 112.41 | 111.16 | 112.38 | 68,237 | +0.33(+0.29%) |
Oct 15, 2021 | 111.50 | 112.38 | 111.46 | 112.05 | 51,538 | +1.38(+1.25%) |
Oct 14, 2021 | 109.42 | 110.71 | 109.42 | 110.67 | 31,744 | +2.19(+2.02%) |
Oct 13, 2021 | 108.81 | 108.81 | 107.63 | 108.48 | 43,165 | +0.09(+0.08%) |
Oct 12, 2021 | 108.68 | 109.10 | 108.19 | 108.39 | 46,843 | -0.15(-0.14%) |
Oct 11, 2021 | 109.53 | 110.12 | 108.54 | 108.54 | 23,732 | -1.26(-1.15%) |
Oct 08, 2021 | 110.55 | 110.55 | 109.68 | 109.80 | 39,476 | -0.38(-0.34%) |
Oct 07, 2021 | 109.98 | 110.97 | 109.98 | 110.18 | 31,113 | +0.99(+0.91%) |
Oct 06, 2021 | 107.72 | 109.25 | 107.26 | 109.19 | 34,066 | +0.53(+0.49%) |
Oct 05, 2021 | 107.72 | 109.29 | 107.49 | 108.66 | 50,161 | +1.13(+1.05%) |
Oct 04, 2021 | 108.80 | 109.02 | 106.87 | 107.53 | 76,674 | -1.45(-1.33%) |
Oct 01, 2021 | 107.62 | 109.40 | 106.93 | 108.98 | 100,175 | +1.82(+1.70%) |
Sep 30, 2021 | 109.29 | 109.47 | 107.26 | 107.16 | 59,987 | -1.78(-1.63%) |
Sep 29, 2021 | 109.41 | 109.55 | 108.87 | 108.94 | 59,341 | -0.01(-0.01%) |
Sep 28, 2021 | 110.17 | 110.35 | 108.76 | 108.95 | 73,127 | -1.95(-1.76%) |
Sep 27, 2021 | 111.07 | 111.71 | 110.86 | 110.90 | 29,787 | -0.09(-0.08%) |
Sep 24, 2021 | 110.58 | 111.16 | 110.42 | 110.99 | 38,576 | -0.17(-0.15%) |
Sep 23, 2021 | 109.64 | 111.54 | 109.64 | 111.16 | 61,408 | +1.97(+1.80%) |
Sep 22, 2021 | 108.49 | 109.67 | 108.48 | 109.19 | 91,985 | +1.22(+1.13%) |
Sep 21, 2021 | 109.13 | 109.13 | 107.60 | 107.97 | 250,210 | -0.60(-0.55%) |
Sep 20, 2021 | 108.06 | 108.60 | 107.25 | 108.57 | 102,482 | -1.36(-1.24%) |
Sep 17, 2021 | 111.23 | 111.23 | 109.77 | 109.93 | 49,827 | -1.27(-1.14%) |
Sep 16, 2021 | 111.67 | 111.82 | 111.05 | 111.20 | 32,126 | -0.55(-0.49%) |
Sep 15, 2021 | 110.82 | 112.05 | 110.67 | 111.75 | 163,513 | +0.97(+0.88%) |
Sep 14, 2021 | 112.15 | 112.15 | 110.61 | 110.78 | 70,116 | -1.08(-0.97%) |
Sep 13, 2021 | 112.76 | 112.76 | 111.28 | 111.86 | 78,239 | -0.08(-0.07%) |
Sep 10, 2021 | 112.89 | 113.03 | 111.90 | 111.94 | 79,990 | -0.53(-0.47%) |
Sep 09, 2021 | 113.10 | 113.50 | 112.42 | 112.47 | 24,296 | -0.53(-0.47%) |
Sep 08, 2021 | 112.92 | 113.21 | 112.45 | 113.00 | 42,758 | -0.06(-0.05%) |
Sep 07, 2021 | 114.46 | 114.46 | 113.06 | 113.06 | 135,304 | -1.61(-1.40%) |
Sep 03, 2021 | 114.74 | 115.12 | 114.56 | 114.67 | 44,789 | -0.31(-0.27%) |
Sep 02, 2021 | 114.50 | 115.12 | 114.50 | 114.98 | 387,142 | +0.72(+0.63%) |