Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.90 | 111.48 | 106.63 | 108.91 | 515,738 | -1.40(-1.27%) |
Nov 29, 2021 | 108.21 | 111.12 | 107.61 | 110.32 | 218,999 | +2.95(+2.75%) |
Nov 26, 2021 | 105.89 | 107.54 | 104.99 | 107.37 | 140,898 | -1.37(-1.26%) |
Nov 24, 2021 | 105.09 | 108.99 | 104.53 | 108.73 | 145,489 | +2.54(+2.39%) |
Nov 23, 2021 | 107.91 | 107.91 | 103.13 | 106.19 | 309,989 | -2.12(-1.96%) |
Nov 22, 2021 | 113.68 | 114.55 | 108.25 | 108.31 | 505,405 | -5.04(-4.45%) |
Nov 19, 2021 | 116.81 | 118.20 | 113.32 | 113.36 | 219,845 | -3.94(-3.36%) |
Nov 18, 2021 | 118.22 | 117.37 | 116.84 | 117.29 | 128,944 | -0.46(-0.39%) |
Nov 17, 2021 | 119.24 | 119.82 | 117.18 | 117.75 | 186,707 | -1.53(-1.28%) |
Nov 16, 2021 | 116.45 | 119.78 | 116.17 | 119.28 | 122,642 | +1.63(+1.39%) |
Nov 15, 2021 | 118.08 | 118.33 | 116.25 | 117.64 | 220,055 | +0.01(+0.01%) |
Nov 12, 2021 | 114.20 | 118.07 | 113.86 | 117.64 | 129,182 | +3.91(+3.44%) |
Nov 11, 2021 | 114.54 | 115.07 | 112.38 | 113.73 | 142,045 | +0.28(+0.24%) |
Nov 10, 2021 | 115.56 | 113.45 | 272,794 | -3.53(-3.02%) | ||
Nov 09, 2021 | 118.72 | 119.41 | 114.86 | 116.99 | 252,185 | -1.04(-0.88%) |
Nov 08, 2021 | 117.50 | 119.29 | 116.86 | 118.03 | 193,342 | +1.67(+1.44%) |
Nov 05, 2021 | 116.65 | 119.08 | 115.31 | 116.36 | 220,063 | +0.52(+0.45%) |
Nov 04, 2021 | 114.64 | 116.38 | 113.68 | 115.84 | 195,914 | +1.41(+1.23%) |
Nov 03, 2021 | 112.54 | 116.07 | 112.25 | 114.44 | 199,988 | +2.03(+1.80%) |
Nov 02, 2021 | 115.67 | 115.88 | 112.21 | 112.41 | 190,138 | -3.01(-2.61%) |
Nov 01, 2021 | 116.14 | 116.67 | 114.34 | 115.42 | 204,836 | -0.32(-0.27%) |
Oct 29, 2021 | 113.02 | 116.01 | 112.73 | 115.73 | 211,338 | +2.20(+1.94%) |
Oct 28, 2021 | 112.33 | 113.65 | 110.98 | 113.54 | 225,514 | +1.30(+1.16%) |
Oct 27, 2021 | 119.78 | 121.39 | 111.60 | 112.24 | 287,832 | -6.52(-5.49%) |
Oct 26, 2021 | 112.06 | 118.75 | 530,789 | +3.48(+3.02%) | ||
Oct 25, 2021 | 117.27 | 119.01 | 114.50 | 115.28 | 361,960 | -1.67(-1.43%) |
Oct 22, 2021 | 119.08 | 119.10 | 116.39 | 116.95 | 151,839 | -2.07(-1.74%) |
Oct 21, 2021 | 118.40 | 119.80 | 118.19 | 119.02 | 197,682 | +0.62(+0.52%) |
Oct 20, 2021 | 118.32 | 119.45 | 117.38 | 118.40 | 175,621 | +1.13(+0.96%) |
Oct 19, 2021 | 121.92 | 121.92 | 116.81 | 117.27 | 139,158 | -3.11(-2.59%) |
Oct 18, 2021 | 117.39 | 121.02 | 117.39 | 120.39 | 147,753 | +3.32(+2.84%) |
Oct 15, 2021 | 116.21 | 117.32 | 115.45 | 117.06 | 147,575 | +1.92(+1.67%) |
Oct 14, 2021 | 113.83 | 117.07 | 113.83 | 115.14 | 190,582 | +2.44(+2.17%) |
Oct 13, 2021 | 112.87 | 113.87 | 111.86 | 112.70 | 111,946 | +0.74(+0.66%) |
Oct 12, 2021 | 114.54 | 115.00 | 111.43 | 111.96 | 221,696 | -2.10(-1.84%) |
Oct 11, 2021 | 113.81 | 114.72 | 112.35 | 114.06 | 258,929 | +0.70(+0.61%) |
Oct 08, 2021 | 113.44 | 113.97 | 112.29 | 113.37 | 203,285 | +0.29(+0.25%) |
Oct 07, 2021 | 109.35 | 113.46 | 109.35 | 113.08 | 222,937 | +4.42(+4.07%) |
Oct 06, 2021 | 106.77 | 109.38 | 106.77 | 108.66 | 185,987 | +0.64(+0.59%) |
Oct 05, 2021 | 109.19 | 109.60 | 107.11 | 108.02 | 145,024 | -0.76(-0.70%) |
Oct 04, 2021 | 110.07 | 110.07 | 106.34 | 108.78 | 215,205 | -2.31(-2.08%) |
Oct 01, 2021 | 108.52 | 111.50 | 106.85 | 111.09 | 239,902 | +2.84(+2.62%) |
Sep 30, 2021 | 109.76 | 109.98 | 107.49 | 108.25 | 284,112 | -0.95(-0.87%) |
Sep 29, 2021 | 112.28 | 112.28 | 108.73 | 109.20 | 247,134 | -1.87(-1.69%) |
Sep 28, 2021 | 112.67 | 112.67 | 109.29 | 111.07 | 247,485 | -2.56(-2.25%) |
Sep 27, 2021 | 112.79 | 115.01 | 112.44 | 113.63 | 235,683 | +0.56(+0.50%) |
Sep 24, 2021 | 112.75 | 113.62 | 112.11 | 113.07 | 196,106 | -0.28(-0.24%) |
Sep 23, 2021 | 112.75 | 113.65 | 111.92 | 113.35 | 158,294 | +1.10(+0.98%) |
Sep 22, 2021 | 111.95 | 113.22 | 111.03 | 112.25 | 130,524 | +0.42(+0.38%) |
Sep 21, 2021 | 113.64 | 114.43 | 111.62 | 111.83 | 231,198 | -0.42(-0.37%) |
Sep 20, 2021 | 111.57 | 113.37 | 110.77 | 112.25 | 279,845 | -1.73(-1.52%) |
Sep 17, 2021 | 113.11 | 114.76 | 111.85 | 113.98 | 416,719 | +1.88(+1.68%) |
Sep 16, 2021 | 110.16 | 112.67 | 109.95 | 112.09 | 189,916 | +1.99(+1.80%) |
Sep 15, 2021 | 107.05 | 110.53 | 106.31 | 110.11 | 280,585 | +3.19(+2.98%) |
Sep 14, 2021 | 105.75 | 106.95 | 105.08 | 106.92 | 306,466 | +2.03(+1.93%) |
Sep 13, 2021 | 106.49 | 106.67 | 103.28 | 104.89 | 367,107 | -1.21(-1.14%) |
Sep 10, 2021 | 107.90 | 108.70 | 105.75 | 106.11 | 209,316 | -0.85(-0.79%) |
Sep 09, 2021 | 108.31 | 109.19 | 106.95 | 106.95 | 229,219 | -1.69(-1.56%) |
Sep 08, 2021 | 109.33 | 109.50 | 107.17 | 108.65 | 207,578 | +0.75(+0.70%) |
Sep 07, 2021 | 110.76 | 110.76 | 107.30 | 107.89 | 168,880 | -1.58(-1.44%) |
Sep 03, 2021 | 108.67 | 110.11 | 108.02 | 109.47 | 190,988 | +0.27(+0.25%) |
Sep 02, 2021 | 109.63 | 111.08 | 108.69 | 109.20 | 170,648 | +0.42(+0.39%) |