Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 106.36 | 106.36 | 102.83 | 103.97 | 21,818 | -0.99(-0.94%) |
Nov 29, 2021 | 104.84 | 105.38 | 102.64 | 104.96 | 12,343 | -0.53(-0.50%) |
Nov 26, 2021 | 103.75 | 109.86 | 103.75 | 105.48 | 19,222 | -0.86(-0.81%) |
Nov 24, 2021 | 106.21 | 106.35 | 105.15 | 106.35 | 17,122 | -1.33(-1.23%) |
Nov 23, 2021 | 107.14 | 109.75 | 106.49 | 107.67 | 12,431 | -0.08(-0.07%) |
Nov 22, 2021 | 110.25 | 110.25 | 107.30 | 107.75 | 19,323 | -0.89(-0.82%) |
Nov 19, 2021 | 108.34 | 108.74 | 108.27 | 108.64 | 15,258 | +6.02(+5.87%) |
Nov 18, 2021 | 103.42 | 102.75 | 102.60 | 102.62 | 18,024 | +0.80(+0.79%) |
Nov 17, 2021 | 102.72 | 102.72 | 101.30 | 101.82 | 10,523 | -1.35(-1.31%) |
Nov 16, 2021 | 106.03 | 106.03 | 102.81 | 103.17 | 15,045 | -3.62(-3.39%) |
Nov 15, 2021 | 110.30 | 110.30 | 106.32 | 106.79 | 13,401 | +1.89(+1.80%) |
Nov 12, 2021 | 104.38 | 105.10 | 104.38 | 104.90 | 9,393 | +2.21(+2.15%) |
Nov 11, 2021 | 101.62 | 102.69 | 101.62 | 102.69 | 22,887 | +1.53(+1.51%) |
Nov 10, 2021 | 102.10 | 101.16 | 14,581 | -0.46(-0.45%) | ||
Nov 09, 2021 | 102.53 | 102.53 | 101.36 | 101.62 | 16,035 | -0.35(-0.34%) |
Nov 08, 2021 | 100.79 | 101.98 | 100.79 | 101.97 | 23,843 | -8.08(-7.34%) |
Nov 05, 2021 | 109.60 | 110.08 | 109.50 | 110.05 | 11,081 | -0.09(-0.08%) |
Nov 04, 2021 | 113.05 | 113.05 | 109.50 | 110.14 | 14,761 | +1.75(+1.61%) |
Nov 03, 2021 | 108.44 | 108.44 | 107.13 | 108.39 | 10,366 | +0.47(+0.43%) |
Nov 02, 2021 | 107.90 | 107.95 | 107.52 | 107.92 | 21,891 | -0.78(-0.72%) |
Nov 01, 2021 | 104.98 | 111.67 | 107.05 | 108.71 | 9,922 | +1.66(+1.55%) |
Oct 29, 2021 | 106.72 | 107.05 | 105.77 | 107.05 | 13,979 | -0.45(-0.42%) |
Oct 28, 2021 | 106.58 | 107.50 | 106.58 | 107.50 | 15,032 | +0.54(+0.50%) |
Oct 27, 2021 | 105.90 | 107.52 | 106.96 | 106.96 | 6,695 | -1.82(-1.67%) |
Oct 26, 2021 | 109.17 | 108.58 | 108.78 | 14,474 | +1.22(+1.13%) | |
Oct 25, 2021 | 107.10 | 107.78 | 106.95 | 107.56 | 14,937 | +2.18(+2.07%) |
Oct 22, 2021 | 105.62 | 105.85 | 105.25 | 105.38 | 8,890 | +1.22(+1.17%) |
Oct 21, 2021 | 103.65 | 104.42 | 103.65 | 104.16 | 12,892 | -1.47(-1.39%) |
Oct 20, 2021 | 103.00 | 105.78 | 103.00 | 105.62 | 13,672 | -0.79(-0.74%) |
Oct 19, 2021 | 106.00 | 106.95 | 106.00 | 106.42 | 9,972 | +0.97(+0.92%) |
Oct 18, 2021 | 107.67 | 107.67 | 104.45 | 105.45 | 11,914 | -0.08(-0.08%) |
Oct 15, 2021 | 102.86 | 105.53 | 102.86 | 105.53 | 14,310 | +2.25(+2.18%) |
Oct 14, 2021 | 103.35 | 103.35 | 102.83 | 103.28 | 15,342 | +2.28(+2.25%) |
Oct 13, 2021 | 101.26 | 101.45 | 100.92 | 101.00 | 17,103 | -1.22(-1.19%) |
Oct 12, 2021 | 103.66 | 103.66 | 102.22 | 102.22 | 13,009 | -0.99(-0.96%) |
Oct 11, 2021 | 104.63 | 104.63 | 103.21 | 103.21 | 10,743 | +0.01(+0.01%) |
Oct 08, 2021 | 104.30 | 104.30 | 102.99 | 103.20 | 9,616 | -0.36(-0.35%) |
Oct 07, 2021 | 103.06 | 103.56 | 102.33 | 103.56 | 17,870 | +2.31(+2.28%) |
Oct 06, 2021 | 101.81 | 101.81 | 99.63 | 101.25 | 12,859 | -1.95(-1.89%) |
Oct 05, 2021 | 102.77 | 103.25 | 102.46 | 103.20 | 20,921 | -0.21(-0.20%) |
Oct 04, 2021 | 104.10 | 104.47 | 102.31 | 103.41 | 14,878 | -3.01(-2.83%) |
Oct 01, 2021 | 105.74 | 106.53 | 103.56 | 106.42 | 15,719 | +0.06(+0.06%) |
Sep 30, 2021 | 106.96 | 107.21 | 106.22 | 106.36 | 18,204 | -2.16(-1.99%) |
Sep 29, 2021 | 108.61 | 109.11 | 108.38 | 108.52 | 11,432 | -0.08(-0.07%) |
Sep 28, 2021 | 112.09 | 112.09 | 108.27 | 108.60 | 26,621 | -2.80(-2.51%) |
Sep 27, 2021 | 111.00 | 111.40 | 111.00 | 111.40 | 8,028 | -0.57(-0.51%) |
Sep 24, 2021 | 111.93 | 111.97 | 111.61 | 111.97 | 15,337 | +0.47(+0.43%) |
Sep 23, 2021 | 111.92 | 112.00 | 107.53 | 111.50 | 18,459 | +0.34(+0.30%) |
Sep 22, 2021 | 111.12 | 111.58 | 110.78 | 111.16 | 7,514 | -0.59(-0.53%) |
Sep 21, 2021 | 111.32 | 112.10 | 110.93 | 111.75 | 13,735 | -0.48(-0.43%) |
Sep 20, 2021 | 111.73 | 112.27 | 110.87 | 112.23 | 20,724 | -1.54(-1.35%) |
Sep 17, 2021 | 113.96 | 113.96 | 113.47 | 113.77 | 23,179 | -1.31(-1.14%) |
Sep 16, 2021 | 113.94 | 115.08 | 113.94 | 115.08 | 15,214 | -0.09(-0.08%) |
Sep 15, 2021 | 114.44 | 115.29 | 114.19 | 115.17 | 7,659 | +4.28(+3.86%) |
Sep 14, 2021 | 111.28 | 111.74 | 110.89 | 110.89 | 21,404 | -0.10(-0.09%) |
Sep 13, 2021 | 110.74 | 111.43 | 110.59 | 110.99 | 16,250 | +2.73(+2.52%) |
Sep 10, 2021 | 109.57 | 109.57 | 108.25 | 108.26 | 16,178 | -2.62(-2.36%) |
Sep 09, 2021 | 110.88 | 111.31 | 110.68 | 110.88 | 13,071 | -0.60(-0.54%) |
Sep 08, 2021 | 112.64 | 112.64 | 111.33 | 111.48 | 11,397 | +0.19(+0.17%) |
Sep 07, 2021 | 110.01 | 111.48 | 110.01 | 111.29 | 15,974 | +2.72(+2.51%) |
Sep 03, 2021 | 108.03 | 108.57 | 107.47 | 108.57 | 21,237 | +4.54(+4.36%) |
Sep 02, 2021 | 104.00 | 104.54 | 103.79 | 104.03 | 16,691 | -1.37(-1.30%) |