Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.77 | 105.90 | 103.02 | 103.71 | 391,042 | -3.24(-3.03%) |
Nov 29, 2021 | 107.32 | 108.16 | 105.65 | 106.95 | 350,995 | +1.06(+1.00%) |
Nov 26, 2021 | 109.53 | 110.08 | 104.38 | 105.89 | 320,083 | -6.63(-5.89%) |
Nov 24, 2021 | 113.53 | 113.95 | 111.70 | 112.52 | 135,715 | -1.36(-1.20%) |
Nov 23, 2021 | 113.72 | 114.67 | 112.79 | 113.88 | 198,346 | +0.36(+0.32%) |
Nov 22, 2021 | 101.17 | 114.68 | 100.98 | 113.52 | 349,457 | +1.61(+1.44%) |
Nov 19, 2021 | 108.80 | 112.53 | 106.75 | 111.91 | 550,021 | -0.28(-0.25%) |
Nov 18, 2021 | 114.19 | 112.62 | 111.67 | 112.19 | 334,187 | -1.19(-1.05%) |
Nov 17, 2021 | 111.96 | 113.51 | 111.17 | 113.37 | 314,846 | +1.00(+0.89%) |
Nov 16, 2021 | 114.60 | 114.90 | 112.10 | 112.37 | 174,103 | -1.89(-1.66%) |
Nov 15, 2021 | 115.83 | 116.42 | 113.36 | 114.26 | 179,204 | -0.68(-0.59%) |
Nov 12, 2021 | 118.28 | 118.28 | 114.68 | 114.94 | 125,886 | -0.73(-0.63%) |
Nov 11, 2021 | 117.23 | 118.97 | 115.51 | 115.67 | 106,290 | -1.44(-1.23%) |
Nov 10, 2021 | 116.90 | 116.74 | 117.11 | 159,022 | +0.22(+0.19%) | |
Nov 09, 2021 | 115.63 | 116.91 | 115.43 | 116.89 | 127,069 | +0.47(+0.40%) |
Nov 08, 2021 | 118.51 | 118.85 | 116.01 | 116.42 | 160,249 | -1.56(-1.32%) |
Nov 05, 2021 | 114.37 | 118.09 | 114.37 | 117.97 | 274,747 | +4.99(+4.42%) |
Nov 04, 2021 | 114.34 | 115.64 | 112.68 | 112.98 | 247,479 | -0.96(-0.84%) |
Nov 03, 2021 | 112.76 | 114.02 | 111.76 | 113.94 | 183,765 | +1.01(+0.89%) |
Nov 02, 2021 | 113.30 | 113.52 | 112.15 | 112.93 | 143,877 | -0.28(-0.25%) |
Nov 01, 2021 | 110.87 | 113.47 | 111.45 | 113.22 | 244,771 | +2.65(+2.40%) |
Oct 29, 2021 | 109.79 | 110.90 | 108.75 | 110.56 | 191,618 | +0.55(+0.50%) |
Oct 28, 2021 | 108.60 | 110.43 | 108.30 | 110.02 | 202,348 | +1.61(+1.48%) |
Oct 27, 2021 | 110.89 | 111.04 | 108.29 | 108.41 | 142,460 | -2.22(-2.01%) |
Oct 26, 2021 | 110.56 | 110.63 | 143,591 | -0.29(-0.26%) | ||
Oct 25, 2021 | 112.00 | 110.84 | 110.92 | 254,398 | -0.94(-0.84%) | |
Oct 22, 2021 | 112.72 | 113.21 | 111.73 | 111.86 | 151,924 | -0.70(-0.63%) |
Oct 21, 2021 | 112.22 | 113.96 | 112.22 | 112.57 | 211,434 | +0.07(+0.06%) |
Oct 20, 2021 | 111.85 | 113.34 | 111.79 | 112.50 | 500,848 | +0.47(+0.42%) |
Oct 19, 2021 | 112.54 | 112.88 | 111.45 | 112.03 | 202,466 | -0.06(-0.05%) |
Oct 18, 2021 | 112.49 | 112.81 | 111.65 | 112.09 | 247,342 | -0.93(-0.82%) |
Oct 15, 2021 | 113.85 | 115.30 | 112.93 | 113.02 | 206,698 | -0.36(-0.32%) |
Oct 14, 2021 | 113.89 | 114.24 | 112.57 | 113.38 | 148,274 | +0.38(+0.34%) |
Oct 13, 2021 | 111.99 | 113.27 | 111.25 | 113.00 | 162,262 | +0.85(+0.76%) |
Oct 12, 2021 | 111.84 | 113.82 | 111.33 | 112.15 | 142,789 | +0.03(+0.03%) |
Oct 11, 2021 | 112.66 | 114.92 | 112.04 | 112.12 | 195,353 | -0.56(-0.50%) |
Oct 08, 2021 | 113.21 | 115.05 | 112.39 | 112.68 | 356,838 | -0.51(-0.45%) |
Oct 07, 2021 | 113.55 | 115.41 | 112.99 | 113.19 | 228,048 | +0.30(+0.27%) |
Oct 06, 2021 | 112.70 | 113.20 | 110.89 | 112.88 | 218,304 | -0.79(-0.70%) |
Oct 05, 2021 | 113.61 | 115.28 | 111.37 | 113.68 | 143,596 | -0.20(-0.17%) |
Oct 04, 2021 | 114.98 | 115.49 | 113.29 | 113.87 | 189,584 | -1.28(-1.11%) |
Oct 01, 2021 | 111.21 | 115.42 | 111.21 | 115.15 | 303,794 | +4.35(+3.92%) |
Sep 30, 2021 | 112.12 | 112.94 | 110.71 | 110.81 | 437,355 | -0.37(-0.33%) |
Sep 29, 2021 | 111.58 | 112.80 | 110.61 | 111.18 | 585,877 | -0.20(-0.18%) |
Sep 28, 2021 | 113.25 | 113.49 | 111.21 | 111.39 | 311,091 | -2.01(-1.77%) |
Sep 27, 2021 | 112.81 | 115.50 | 112.74 | 113.39 | 271,167 | +0.87(+0.77%) |
Sep 24, 2021 | 111.82 | 113.41 | 111.48 | 112.52 | 227,090 | -0.41(-0.36%) |
Sep 23, 2021 | 111.62 | 114.63 | 111.36 | 112.93 | 647,507 | -0.78(-0.69%) |
Sep 22, 2021 | 113.33 | 115.23 | 112.98 | 113.72 | 536,712 | +1.17(+1.04%) |
Sep 21, 2021 | 115.81 | 115.81 | 112.29 | 112.55 | 354,279 | -2.29(-1.99%) |
Sep 20, 2021 | 111.60 | 114.86 | 111.11 | 114.84 | 411,766 | +0.93(+0.82%) |
Sep 17, 2021 | 114.44 | 115.79 | 112.36 | 113.91 | 1,440,758 | -1.53(-1.32%) |
Sep 16, 2021 | 119.78 | 120.09 | 115.25 | 115.44 | 572,576 | -4.37(-3.64%) |
Sep 15, 2021 | 120.51 | 120.88 | 119.03 | 119.80 | 306,676 | -0.42(-0.35%) |
Sep 14, 2021 | 121.16 | 121.67 | 119.28 | 120.22 | 225,825 | -0.28(-0.24%) |
Sep 13, 2021 | 119.75 | 121.32 | 118.10 | 120.51 | 302,253 | +2.22(+1.88%) |
Sep 10, 2021 | 116.93 | 120.29 | 115.01 | 118.29 | 423,155 | +1.71(+1.47%) |
Sep 09, 2021 | 116.94 | 117.85 | 116.03 | 116.57 | 137,307 | -0.44(-0.38%) |
Sep 08, 2021 | 117.17 | 117.42 | 115.70 | 117.01 | 268,361 | -0.31(-0.27%) |
Sep 07, 2021 | 117.10 | 118.86 | 116.34 | 117.33 | 298,260 | -0.07(-0.06%) |
Sep 03, 2021 | 119.55 | 119.83 | 116.94 | 117.40 | 202,884 | -2.46(-2.05%) |
Sep 02, 2021 | 119.57 | 120.06 | 118.85 | 119.85 | 195,111 | +0.44(+0.37%) |