Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 92.10 | 92.88 | 87.17 | 90.07 | 4,506,834 | -3.41(-3.65%) |
Nov 29, 2021 | 92.20 | 94.02 | 90.47 | 93.48 | 3,455,540 | +2.28(+2.50%) |
Nov 26, 2021 | 88.22 | 91.25 | 87.00 | 91.20 | 3,004,697 | -2.74(-2.92%) |
Nov 24, 2021 | 93.09 | 94.73 | 91.97 | 93.94 | 1,793,823 | -0.09(-0.10%) |
Nov 23, 2021 | 95.15 | 95.87 | 92.72 | 94.03 | 1,797,824 | -0.90(-0.94%) |
Nov 22, 2021 | 95.52 | 96.60 | 92.41 | 94.93 | 2,216,217 | -0.47(-0.50%) |
Nov 19, 2021 | 94.85 | 97.22 | 93.88 | 95.40 | 2,663,216 | -0.69(-0.72%) |
Nov 18, 2021 | 100.42 | 101.44 | 95.63 | 96.09 | 2,827,660 | -4.61(-4.58%) |
Nov 17, 2021 | 102.00 | 102.92 | 99.50 | 100.70 | 1,798,395 | -2.49(-2.41%) |
Nov 16, 2021 | 103.21 | 104.19 | 99.25 | 103.19 | 2,174,865 | -0.04(-0.04%) |
Nov 15, 2021 | 106.45 | 106.69 | 102.91 | 103.23 | 1,817,333 | -2.77(-2.61%) |
Nov 12, 2021 | 104.05 | 106.33 | 103.64 | 106.00 | 2,332,297 | +4.11(+4.03%) |
Nov 11, 2021 | 100.55 | 102.87 | 100.04 | 101.89 | 1,792,400 | +1.91(+1.91%) |
Nov 10, 2021 | 102.84 | 99.98 | 2,368,415 | -3.09(-3.00%) | ||
Nov 09, 2021 | 105.40 | 106.47 | 102.31 | 103.07 | 2,236,749 | -2.23(-2.12%) |
Nov 08, 2021 | 107.51 | 109.69 | 104.59 | 105.30 | 2,308,516 | -1.18(-1.11%) |
Nov 05, 2021 | 106.58 | 108.84 | 105.01 | 106.48 | 2,874,148 | +3.36(+3.26%) |
Nov 04, 2021 | 111.56 | 111.56 | 100.83 | 103.12 | 6,466,886 | -7.57(-6.84%) |
Nov 03, 2021 | 109.47 | 114.90 | 107.11 | 110.69 | 3,389,369 | -1.05(-0.94%) |
Nov 02, 2021 | 111.18 | 112.09 | 109.25 | 111.74 | 2,209,469 | -0.32(-0.29%) |
Nov 01, 2021 | 109.79 | 113.45 | 110.65 | 112.06 | 1,607,164 | +2.60(+2.38%) |
Oct 29, 2021 | 110.39 | 112.10 | 108.11 | 109.46 | 1,793,321 | -1.43(-1.29%) |
Oct 28, 2021 | 110.95 | 111.71 | 109.08 | 110.89 | 1,076,980 | +0.13(+0.12%) |
Oct 27, 2021 | 112.01 | 112.59 | 110.22 | 110.76 | 1,105,009 | -2.02(-1.79%) |
Oct 26, 2021 | 113.16 | 112.70 | 112.78 | 1,432,305 | +0.84(+0.75%) | |
Oct 25, 2021 | 111.50 | 111.94 | 1,057,792 | -0.11(-0.10%) | ||
Oct 22, 2021 | 113.19 | 113.82 | 111.17 | 112.05 | 928,127 | -1.26(-1.11%) |
Oct 21, 2021 | 112.33 | 114.84 | 112.33 | 113.31 | 965,020 | -0.22(-0.19%) |
Oct 20, 2021 | 113.47 | 114.95 | 111.30 | 113.53 | 1,169,983 | -0.40(-0.35%) |
Oct 19, 2021 | 114.09 | 115.88 | 113.10 | 113.93 | 1,250,086 | +0.93(+0.82%) |
Oct 18, 2021 | 110.39 | 113.13 | 109.57 | 113.00 | 1,270,758 | +2.29(+2.07%) |
Oct 15, 2021 | 116.08 | 116.75 | 110.34 | 110.71 | 2,505,810 | -3.81(-3.33%) |
Oct 14, 2021 | 115.83 | 117.25 | 113.42 | 114.52 | 2,360,342 | -0.43(-0.37%) |
Oct 13, 2021 | 116.26 | 116.55 | 113.96 | 114.95 | 1,556,530 | -2.11(-1.80%) |
Oct 12, 2021 | 115.18 | 118.94 | 115.18 | 117.06 | 1,974,953 | +2.29(+2.00%) |
Oct 11, 2021 | 114.44 | 116.67 | 113.50 | 114.77 | 1,363,102 | +0.81(+0.71%) |
Oct 08, 2021 | 116.50 | 117.55 | 113.77 | 113.96 | 985,965 | -2.19(-1.89%) |
Oct 07, 2021 | 115.00 | 118.17 | 114.69 | 116.15 | 1,937,863 | +1.81(+1.58%) |
Oct 06, 2021 | 113.01 | 116.09 | 112.43 | 114.34 | 1,922,722 | -0.42(-0.37%) |
Oct 05, 2021 | 118.72 | 119.59 | 114.59 | 114.76 | 2,535,506 | -3.36(-2.84%) |
Oct 04, 2021 | 119.16 | 119.39 | 116.60 | 118.12 | 2,663,283 | -1.37(-1.15%) |
Oct 01, 2021 | 114.84 | 119.81 | 114.52 | 119.49 | 2,720,865 | +7.21(+6.42%) |
Sep 30, 2021 | 113.59 | 113.60 | 110.69 | 112.28 | 2,711,541 | -1.12(-0.99%) |
Sep 29, 2021 | 116.21 | 116.72 | 113.16 | 113.40 | 1,574,228 | -2.08(-1.80%) |
Sep 28, 2021 | 115.32 | 118.73 | 114.50 | 115.48 | 3,084,235 | -0.87(-0.75%) |
Sep 27, 2021 | 112.62 | 117.19 | 112.54 | 116.35 | 3,075,682 | +4.00(+3.56%) |
Sep 24, 2021 | 110.92 | 113.63 | 110.80 | 112.35 | 1,425,944 | +0.73(+0.65%) |
Sep 23, 2021 | 110.51 | 114.60 | 110.11 | 111.62 | 3,194,977 | +1.71(+1.56%) |
Sep 22, 2021 | 105.73 | 111.63 | 105.66 | 109.91 | 2,628,614 | +4.87(+4.64%) |
Sep 21, 2021 | 105.45 | 107.76 | 103.19 | 105.04 | 1,890,593 | +0.29(+0.28%) |
Sep 20, 2021 | 103.24 | 106.39 | 102.33 | 104.75 | 2,662,991 | -1.32(-1.24%) |
Sep 17, 2021 | 108.98 | 112.18 | 105.32 | 106.07 | 5,778,575 | -2.50(-2.30%) |
Sep 16, 2021 | 107.52 | 109.50 | 106.79 | 108.57 | 1,584,905 | +1.24(+1.16%) |
Sep 15, 2021 | 103.58 | 107.77 | 101.30 | 107.33 | 2,313,965 | +4.27(+4.14%) |
Sep 14, 2021 | 102.62 | 104.13 | 101.20 | 103.06 | 1,415,931 | -1.28(-1.23%) |
Sep 13, 2021 | 105.55 | 105.97 | 100.82 | 104.34 | 1,628,740 | +0.15(+0.14%) |
Sep 10, 2021 | 106.98 | 107.46 | 103.99 | 104.19 | 1,743,104 | -2.40(-2.25%) |
Sep 09, 2021 | 107.45 | 109.33 | 105.50 | 106.59 | 2,556,884 | +0.70(+0.66%) |
Sep 08, 2021 | 106.80 | 107.68 | 103.33 | 105.89 | 1,742,097 | -1.19(-1.11%) |
Sep 07, 2021 | 104.00 | 107.78 | 103.02 | 107.08 | 2,537,161 | +3.52(+3.40%) |
Sep 03, 2021 | 102.58 | 104.93 | 102.18 | 103.56 | 1,446,227 | +0.06(+0.06%) |
Sep 02, 2021 | 102.62 | 105.03 | 101.25 | 103.50 | 1,673,524 | +1.61(+1.58%) |