Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.22 | 108.52 | 102.04 | 102.45 | 7,135,080 | -5.60(-5.18%) |
Nov 29, 2021 | 111.24 | 112.81 | 107.99 | 108.05 | 2,958,710 | -1.84(-1.68%) |
Nov 26, 2021 | 106.42 | 111.26 | 105.33 | 109.89 | 2,930,953 | -1.75(-1.56%) |
Nov 24, 2021 | 115.12 | 116.31 | 111.45 | 111.64 | 2,747,816 | -3.46(-3.01%) |
Nov 23, 2021 | 115.50 | 117.68 | 113.06 | 115.10 | 3,974,221 | -0.28(-0.24%) |
Nov 22, 2021 | 109.69 | 117.12 | 109.69 | 115.38 | 5,278,551 | +6.58(+6.04%) |
Nov 19, 2021 | 107.38 | 110.21 | 106.70 | 108.80 | 2,986,913 | +1.11(+1.03%) |
Nov 18, 2021 | 105.38 | 108.25 | 107.55 | 107.69 | 2,686,721 | +2.50(+2.37%) |
Nov 17, 2021 | 106.98 | 108.16 | 105.15 | 105.20 | 2,939,491 | -2.50(-2.32%) |
Nov 16, 2021 | 106.16 | 108.84 | 105.23 | 107.69 | 3,258,464 | +1.68(+1.58%) |
Nov 15, 2021 | 107.41 | 108.11 | 104.63 | 106.02 | 3,698,718 | -2.20(-2.03%) |
Nov 12, 2021 | 109.18 | 110.76 | 107.98 | 108.22 | 3,123,592 | -1.09(-1.00%) |
Nov 11, 2021 | 108.01 | 111.51 | 107.98 | 109.31 | 3,422,206 | +2.90(+2.73%) |
Nov 10, 2021 | 107.61 | 106.40 | 3,329,949 | -2.93(-2.68%) | ||
Nov 09, 2021 | 110.17 | 110.91 | 107.91 | 109.33 | 3,285,817 | -2.74(-2.44%) |
Nov 08, 2021 | 113.84 | 115.04 | 111.07 | 112.07 | 4,354,789 | +3.89(+3.60%) |
Nov 05, 2021 | 108.33 | 111.43 | 107.38 | 108.18 | 3,247,296 | +0.39(+0.36%) |
Nov 04, 2021 | 106.33 | 109.99 | 106.25 | 107.79 | 3,688,940 | +1.50(+1.41%) |
Nov 03, 2021 | 103.46 | 106.99 | 102.68 | 106.30 | 3,256,724 | +2.92(+2.83%) |
Nov 02, 2021 | 103.89 | 104.45 | 102.41 | 103.38 | 3,419,367 | -1.93(-1.83%) |
Nov 01, 2021 | 108.82 | 104.97 | 102.97 | 105.30 | 4,721,114 | -2.34(-2.18%) |
Oct 29, 2021 | 107.26 | 110.77 | 106.77 | 107.65 | 5,569,355 | +2.18(+2.07%) |
Oct 28, 2021 | 105.11 | 107.23 | 104.88 | 105.47 | 3,100,602 | +1.15(+1.10%) |
Oct 27, 2021 | 105.78 | 109.21 | 103.75 | 104.32 | 3,276,130 | -3.11(-2.90%) |
Oct 26, 2021 | 105.81 | 107.44 | 5,850,009 | +1.94(+1.84%) | ||
Oct 25, 2021 | 99.44 | 106.05 | 98.56 | 105.50 | 4,673,769 | +6.84(+6.93%) |
Oct 22, 2021 | 98.48 | 100.19 | 97.19 | 98.66 | 3,290,361 | +0.25(+0.25%) |
Oct 21, 2021 | 96.64 | 98.79 | 94.49 | 98.41 | 4,644,610 | -2.98(-2.94%) |
Oct 20, 2021 | 99.20 | 102.73 | 98.34 | 101.39 | 3,794,643 | +1.79(+1.80%) |
Oct 19, 2021 | 98.64 | 99.76 | 97.05 | 99.60 | 2,271,766 | +0.74(+0.75%) |
Oct 18, 2021 | 95.90 | 99.00 | 95.26 | 98.85 | 2,786,930 | +0.72(+0.74%) |
Oct 15, 2021 | 99.09 | 100.64 | 98.01 | 98.13 | 2,581,825 | +0.53(+0.54%) |
Oct 14, 2021 | 97.82 | 100.10 | 97.06 | 97.60 | 2,476,942 | +0.86(+0.89%) |
Oct 13, 2021 | 96.64 | 97.14 | 95.00 | 96.74 | 2,793,959 | +0.71(+0.74%) |
Oct 12, 2021 | 95.45 | 97.24 | 94.82 | 96.03 | 2,274,901 | +0.94(+0.99%) |
Oct 11, 2021 | 96.37 | 98.24 | 95.03 | 95.08 | 2,464,520 | +0.63(+0.66%) |
Oct 08, 2021 | 95.56 | 96.53 | 94.03 | 94.46 | 2,539,488 | -0.94(-0.99%) |
Oct 07, 2021 | 94.91 | 97.21 | 94.40 | 95.40 | 3,350,791 | +2.85(+3.08%) |
Oct 06, 2021 | 91.96 | 93.87 | 90.71 | 92.55 | 3,519,202 | -2.61(-2.75%) |
Oct 05, 2021 | 93.95 | 95.68 | 92.75 | 95.16 | 2,503,148 | +1.85(+1.98%) |
Oct 04, 2021 | 94.49 | 96.02 | 92.50 | 93.31 | 3,187,241 | -0.84(-0.89%) |
Oct 01, 2021 | 94.91 | 95.58 | 90.44 | 94.15 | 4,966,808 | -0.81(-0.85%) |
Sep 30, 2021 | 97.10 | 98.09 | 94.92 | 94.96 | 2,640,202 | -1.25(-1.30%) |
Sep 29, 2021 | 99.98 | 100.87 | 95.56 | 96.21 | 2,458,204 | -2.63(-2.66%) |
Sep 28, 2021 | 99.37 | 100.18 | 96.48 | 98.84 | 2,515,908 | -0.96(-0.96%) |
Sep 27, 2021 | 96.65 | 100.06 | 96.65 | 99.80 | 2,952,838 | +2.88(+2.97%) |
Sep 24, 2021 | 94.84 | 98.79 | 94.45 | 96.92 | 3,494,980 | +1.46(+1.53%) |
Sep 23, 2021 | 93.68 | 97.42 | 93.68 | 95.46 | 4,147,434 | +2.13(+2.28%) |
Sep 22, 2021 | 94.59 | 96.43 | 93.14 | 93.33 | 3,844,341 | +0.93(+1.01%) |
Sep 21, 2021 | 93.93 | 94.01 | 89.63 | 92.40 | 4,621,094 | -0.64(-0.69%) |
Sep 20, 2021 | 93.94 | 94.91 | 90.68 | 93.04 | 6,796,504 | -7.69(-7.64%) |
Sep 17, 2021 | 104.63 | 104.75 | 99.92 | 100.73 | 7,817,609 | -4.73(-4.49%) |
Sep 16, 2021 | 104.53 | 106.12 | 103.33 | 105.47 | 3,440,768 | +0.18(+0.17%) |
Sep 15, 2021 | 103.73 | 105.50 | 102.88 | 105.28 | 3,398,098 | +3.29(+3.23%) |
Sep 14, 2021 | 105.12 | 105.32 | 101.62 | 101.99 | 2,969,008 | -2.88(-2.75%) |
Sep 13, 2021 | 108.84 | 109.14 | 102.60 | 104.87 | 3,631,029 | -2.93(-2.72%) |
Sep 10, 2021 | 109.01 | 111.61 | 107.66 | 107.80 | 2,384,764 | -0.31(-0.28%) |
Sep 09, 2021 | 107.88 | 108.90 | 106.91 | 108.11 | 1,782,556 | +0.38(+0.35%) |
Sep 08, 2021 | 109.59 | 109.64 | 107.20 | 107.73 | 2,405,934 | -2.48(-2.25%) |
Sep 07, 2021 | 109.48 | 111.67 | 109.28 | 110.21 | 3,041,258 | +0.68(+0.62%) |
Sep 03, 2021 | 111.40 | 111.80 | 109.39 | 109.53 | 1,959,550 | -1.18(-1.07%) |
Sep 02, 2021 | 112.03 | 112.64 | 110.12 | 110.71 | 2,120,202 | -0.94(-0.84%) |