Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.47 | 88.58 | 85.47 | 87.08 | 1,357,409 | +0.79(+0.92%) |
Nov 29, 2021 | 87.27 | 88.58 | 84.17 | 86.29 | 729,390 | -0.11(-0.13%) |
Nov 26, 2021 | 92.33 | 92.45 | 86.13 | 86.40 | 331,453 | -6.19(-6.69%) |
Nov 24, 2021 | 87.36 | 92.91 | 86.54 | 92.59 | 825,702 | +4.62(+5.25%) |
Nov 23, 2021 | 85.75 | 89.57 | 85.39 | 87.97 | 1,341,839 | +3.07(+3.62%) |
Nov 22, 2021 | 86.84 | 87.28 | 84.21 | 84.90 | 895,131 | -1.93(-2.22%) |
Nov 19, 2021 | 88.05 | 90.99 | 86.04 | 86.83 | 723,362 | -1.45(-1.64%) |
Nov 18, 2021 | 91.90 | 92.36 | 87.83 | 88.28 | 812,887 | -3.47(-3.78%) |
Nov 17, 2021 | 95.22 | 95.90 | 91.64 | 91.75 | 652,472 | -3.76(-3.94%) |
Nov 16, 2021 | 94.79 | 96.55 | 92.82 | 95.51 | 484,538 | +1.14(+1.21%) |
Nov 15, 2021 | 97.70 | 97.88 | 92.39 | 94.37 | 558,878 | -2.87(-2.95%) |
Nov 12, 2021 | 96.78 | 98.51 | 96.00 | 97.24 | 376,349 | +0.28(+0.29%) |
Nov 11, 2021 | 101.23 | 101.45 | 96.76 | 96.96 | 594,926 | -4.46(-4.40%) |
Nov 10, 2021 | 103.92 | 101.42 | 660,338 | -3.71(-3.53%) | ||
Nov 09, 2021 | 99.00 | 106.12 | 98.22 | 105.13 | 1,681,573 | -3.81(-3.50%) |
Nov 08, 2021 | 110.69 | 113.73 | 107.43 | 108.94 | 596,513 | -2.12(-1.91%) |
Nov 05, 2021 | 110.07 | 114.10 | 109.90 | 111.06 | 783,045 | +1.32(+1.20%) |
Nov 04, 2021 | 112.77 | 115.19 | 109.53 | 109.74 | 403,085 | -2.96(-2.63%) |
Nov 03, 2021 | 112.87 | 115.82 | 111.80 | 112.70 | 383,763 | -0.73(-0.64%) |
Nov 02, 2021 | 116.29 | 116.29 | 112.20 | 113.43 | 426,827 | -2.83(-2.43%) |
Nov 01, 2021 | 114.95 | 117.56 | 115.25 | 116.26 | 451,161 | +2.52(+2.22%) |
Oct 29, 2021 | 115.68 | 116.21 | 112.94 | 113.74 | 474,427 | -2.01(-1.74%) |
Oct 28, 2021 | 116.60 | 117.58 | 114.11 | 115.75 | 494,281 | -0.57(-0.49%) |
Oct 27, 2021 | 118.82 | 119.57 | 114.98 | 116.32 | 343,709 | -1.85(-1.57%) |
Oct 26, 2021 | 119.31 | 118.17 | 210,778 | -1.50(-1.25%) | ||
Oct 25, 2021 | 120.99 | 121.78 | 119.58 | 119.67 | 163,624 | -1.62(-1.34%) |
Oct 22, 2021 | 120.00 | 121.66 | 118.36 | 121.29 | 300,999 | +1.02(+0.85%) |
Oct 21, 2021 | 119.20 | 121.75 | 118.63 | 120.27 | 201,896 | +1.10(+0.92%) |
Oct 20, 2021 | 118.10 | 121.18 | 116.09 | 119.17 | 358,694 | +1.70(+1.45%) |
Oct 19, 2021 | 114.57 | 118.17 | 114.57 | 117.47 | 236,124 | +3.13(+2.74%) |
Oct 18, 2021 | 115.64 | 115.64 | 110.78 | 114.34 | 320,815 | -2.33(-2.00%) |
Oct 15, 2021 | 117.59 | 118.91 | 116.50 | 116.67 | 280,176 | +0.05(+0.04%) |
Oct 14, 2021 | 116.16 | 117.68 | 115.24 | 116.62 | 261,758 | +1.24(+1.07%) |
Oct 13, 2021 | 116.09 | 116.44 | 114.87 | 115.38 | 181,617 | +0.10(+0.09%) |
Oct 12, 2021 | 113.76 | 116.47 | 113.76 | 115.28 | 352,185 | +1.68(+1.48%) |
Oct 11, 2021 | 114.66 | 116.26 | 113.10 | 113.60 | 256,915 | -1.20(-1.05%) |
Oct 08, 2021 | 116.82 | 119.11 | 114.79 | 114.80 | 272,832 | -2.32(-1.98%) |
Oct 07, 2021 | 119.65 | 121.49 | 117.01 | 117.12 | 370,541 | -1.19(-1.01%) |
Oct 06, 2021 | 117.00 | 118.48 | 114.09 | 118.31 | 391,877 | -0.74(-0.62%) |
Oct 05, 2021 | 117.07 | 120.10 | 116.90 | 119.05 | 376,075 | +2.15(+1.84%) |
Oct 04, 2021 | 119.81 | 119.81 | 115.70 | 116.90 | 341,699 | -3.14(-2.62%) |
Oct 01, 2021 | 116.91 | 120.21 | 115.01 | 120.04 | 228,370 | +3.66(+3.14%) |
Sep 30, 2021 | 116.84 | 118.80 | 116.31 | 116.38 | 297,304 | -0.59(-0.50%) |
Sep 29, 2021 | 118.36 | 120.04 | 116.67 | 116.97 | 195,180 | -1.06(-0.90%) |
Sep 28, 2021 | 120.95 | 121.29 | 116.11 | 118.03 | 378,738 | -3.54(-2.91%) |
Sep 27, 2021 | 119.59 | 122.05 | 116.44 | 121.57 | 210,068 | +1.37(+1.14%) |
Sep 24, 2021 | 121.64 | 121.99 | 119.46 | 120.20 | 353,345 | -1.76(-1.44%) |
Sep 23, 2021 | 125.60 | 125.60 | 121.00 | 121.96 | 529,045 | -2.44(-1.96%) |
Sep 22, 2021 | 123.73 | 126.61 | 122.85 | 124.40 | 215,896 | +0.62(+0.50%) |
Sep 21, 2021 | 124.68 | 126.36 | 123.42 | 123.78 | 340,024 | -0.42(-0.34%) |
Sep 20, 2021 | 124.94 | 125.83 | 121.72 | 124.20 | 513,676 | -2.43(-1.92%) |
Sep 17, 2021 | 125.83 | 127.28 | 122.66 | 126.63 | 647,201 | +1.18(+0.94%) |
Sep 16, 2021 | 123.25 | 126.46 | 122.31 | 125.45 | 378,860 | +2.42(+1.97%) |
Sep 15, 2021 | 122.77 | 125.56 | 120.59 | 123.03 | 766,765 | +0.06(+0.05%) |
Sep 14, 2021 | 121.76 | 124.83 | 120.67 | 122.97 | 713,966 | +1.80(+1.49%) |
Sep 13, 2021 | 119.77 | 122.13 | 117.65 | 121.17 | 342,728 | +2.11(+1.77%) |
Sep 10, 2021 | 123.99 | 124.01 | 118.38 | 119.06 | 621,572 | -4.81(-3.88%) |
Sep 09, 2021 | 123.97 | 126.27 | 123.59 | 123.87 | 227,129 | -0.32(-0.26%) |
Sep 08, 2021 | 124.69 | 126.36 | 123.31 | 124.19 | 286,073 | -1.01(-0.81%) |
Sep 07, 2021 | 124.71 | 127.42 | 124.03 | 125.20 | 301,249 | +0.38(+0.30%) |
Sep 03, 2021 | 125.00 | 125.64 | 123.58 | 124.82 | 232,711 | -0.19(-0.15%) |
Sep 02, 2021 | 123.84 | 125.49 | 122.64 | 125.01 | 275,034 | +1.17(+0.94%) |