Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 106.70 | 107.73 | 104.25 | 106.65 | 3,134,256 | -1.20(-1.11%) |
Nov 29, 2021 | 106.19 | 109.62 | 104.81 | 107.85 | 2,855,805 | +4.32(+4.17%) |
Nov 26, 2021 | 103.79 | 105.05 | 98.50 | 103.53 | 4,582,074 | -9.08(-8.06%) |
Nov 24, 2021 | 111.57 | 113.53 | 110.85 | 112.61 | 1,393,313 | -0.13(-0.12%) |
Nov 23, 2021 | 112.83 | 113.63 | 110.56 | 112.74 | 1,538,779 | +0.63(+0.56%) |
Nov 22, 2021 | 113.88 | 116.70 | 112.06 | 112.11 | 3,414,136 | -0.43(-0.38%) |
Nov 19, 2021 | 111.60 | 112.99 | 109.05 | 112.54 | 3,099,646 | -0.42(-0.37%) |
Nov 18, 2021 | 114.91 | 113.37 | 111.93 | 112.96 | 2,423,584 | -2.14(-1.86%) |
Nov 17, 2021 | 115.37 | 116.65 | 113.83 | 115.10 | 2,356,810 | -0.61(-0.53%) |
Nov 16, 2021 | 114.45 | 116.04 | 112.12 | 115.71 | 1,668,234 | -0.23(-0.20%) |
Nov 15, 2021 | 113.07 | 116.79 | 112.70 | 115.94 | 1,721,631 | +3.62(+3.22%) |
Nov 12, 2021 | 114.37 | 114.53 | 111.71 | 112.32 | 2,739,393 | -1.94(-1.70%) |
Nov 11, 2021 | 115.26 | 115.87 | 113.20 | 114.26 | 1,646,997 | -0.75(-0.65%) |
Nov 10, 2021 | 116.00 | 115.01 | 3,144,361 | -1.60(-1.37%) | ||
Nov 09, 2021 | 116.81 | 117.00 | 114.03 | 116.61 | 3,004,208 | -0.53(-0.45%) |
Nov 08, 2021 | 118.82 | 120.34 | 113.62 | 117.14 | 5,838,133 | -6.66(-5.38%) |
Nov 05, 2021 | 118.63 | 127.75 | 115.50 | 123.80 | 8,028,293 | +16.28(+15.14%) |
Nov 04, 2021 | 105.57 | 107.53 | 104.68 | 107.52 | 1,958,173 | +2.24(+2.13%) |
Nov 03, 2021 | 106.34 | 106.75 | 104.45 | 105.28 | 1,634,925 | -1.50(-1.40%) |
Nov 02, 2021 | 104.36 | 107.05 | 104.04 | 106.78 | 2,477,283 | +2.74(+2.63%) |
Nov 01, 2021 | 101.85 | 104.61 | 102.61 | 104.04 | 1,567,222 | +2.89(+2.86%) |
Oct 29, 2021 | 100.05 | 101.46 | 99.62 | 101.15 | 1,175,103 | +0.71(+0.71%) |
Oct 28, 2021 | 100.34 | 101.03 | 98.78 | 100.44 | 2,621,562 | -0.17(-0.17%) |
Oct 27, 2021 | 101.09 | 102.10 | 100.32 | 100.61 | 2,056,096 | -0.48(-0.47%) |
Oct 26, 2021 | 101.00 | 101.09 | 886,871 | +0.57(+0.57%) | ||
Oct 25, 2021 | 100.63 | 101.58 | 100.04 | 100.52 | 1,202,177 | -0.23(-0.23%) |
Oct 22, 2021 | 100.40 | 101.39 | 99.68 | 100.75 | 884,184 | +0.18(+0.18%) |
Oct 21, 2021 | 100.19 | 101.20 | 99.97 | 100.57 | 813,268 | +0.31(+0.31%) |
Oct 20, 2021 | 99.49 | 100.36 | 98.12 | 100.26 | 1,019,929 | +0.25(+0.25%) |
Oct 19, 2021 | 102.65 | 102.82 | 99.96 | 100.01 | 2,352,022 | -2.40(-2.34%) |
Oct 18, 2021 | 100.80 | 102.63 | 100.20 | 102.41 | 1,560,478 | +0.84(+0.83%) |
Oct 15, 2021 | 101.24 | 102.85 | 100.44 | 101.57 | 1,447,921 | +1.16(+1.16%) |
Oct 14, 2021 | 100.53 | 100.66 | 98.97 | 100.41 | 1,354,614 | +0.79(+0.79%) |
Oct 13, 2021 | 100.16 | 100.51 | 98.97 | 99.62 | 1,976,953 | -0.44(-0.44%) |
Oct 12, 2021 | 97.81 | 100.08 | 97.68 | 100.06 | 1,604,257 | +2.02(+2.06%) |
Oct 11, 2021 | 98.87 | 99.21 | 97.49 | 98.04 | 1,064,383 | -0.30(-0.31%) |
Oct 08, 2021 | 99.30 | 100.20 | 98.19 | 98.34 | 1,177,867 | -0.63(-0.64%) |
Oct 07, 2021 | 101.29 | 102.24 | 98.64 | 98.97 | 1,751,553 | -2.06(-2.04%) |
Oct 06, 2021 | 97.89 | 101.09 | 97.51 | 101.03 | 2,105,021 | +1.20(+1.20%) |
Oct 05, 2021 | 98.60 | 100.23 | 98.01 | 99.83 | 2,309,675 | +1.86(+1.90%) |
Oct 04, 2021 | 98.33 | 98.79 | 96.30 | 97.97 | 2,274,853 | -0.76(-0.77%) |
Oct 01, 2021 | 92.51 | 99.09 | 92.30 | 98.73 | 4,468,632 | +7.60(+8.34%) |
Sep 30, 2021 | 91.76 | 92.89 | 90.18 | 91.13 | 2,052,066 | -0.28(-0.31%) |
Sep 29, 2021 | 92.67 | 93.26 | 90.95 | 91.41 | 2,431,134 | -1.01(-1.09%) |
Sep 28, 2021 | 93.52 | 94.56 | 92.22 | 92.42 | 1,524,664 | -1.22(-1.30%) |
Sep 27, 2021 | 93.00 | 96.50 | 93.00 | 93.64 | 2,501,423 | +0.90(+0.97%) |
Sep 24, 2021 | 91.49 | 93.09 | 91.09 | 92.74 | 1,582,449 | +1.15(+1.26%) |
Sep 23, 2021 | 89.19 | 92.05 | 88.92 | 91.59 | 2,681,970 | +3.27(+3.70%) |
Sep 22, 2021 | 85.85 | 89.00 | 85.79 | 88.32 | 2,020,812 | +3.10(+3.64%) |
Sep 21, 2021 | 87.84 | 88.29 | 84.51 | 85.22 | 2,160,995 | -1.52(-1.75%) |
Sep 20, 2021 | 85.99 | 86.86 | 84.73 | 86.74 | 1,427,201 | -0.09(-0.10%) |
Sep 17, 2021 | 86.85 | 88.35 | 86.25 | 86.83 | 3,888,337 | +0.02(+0.02%) |
Sep 16, 2021 | 86.59 | 87.22 | 85.26 | 86.81 | 2,225,811 | +0.27(+0.31%) |
Sep 15, 2021 | 87.00 | 87.28 | 84.38 | 86.54 | 4,433,559 | -2.14(-2.41%) |
Sep 14, 2021 | 89.17 | 89.69 | 87.20 | 88.68 | 1,889,871 | -0.43(-0.48%) |
Sep 13, 2021 | 88.00 | 89.80 | 86.51 | 89.11 | 2,074,963 | +3.03(+3.52%) |
Sep 10, 2021 | 86.94 | 87.33 | 85.32 | 86.08 | 1,470,407 | -0.30(-0.35%) |
Sep 09, 2021 | 85.64 | 87.61 | 84.80 | 86.38 | 1,313,302 | -0.31(-0.36%) |
Sep 08, 2021 | 87.57 | 88.86 | 86.13 | 86.69 | 946,929 | -0.99(-1.13%) |
Sep 07, 2021 | 86.00 | 87.92 | 85.89 | 87.68 | 1,199,973 | +1.60(+1.86%) |
Sep 03, 2021 | 86.07 | 86.87 | 84.96 | 86.08 | 744,475 | -0.61(-0.70%) |
Sep 02, 2021 | 87.05 | 87.51 | 86.36 | 86.69 | 903,656 | +0.33(+0.38%) |