Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 108.03 | 110.04 | 103.54 | 103.54 | 78,155 | -6.08(-5.54%) |
Nov 29, 2021 | 110.29 | 110.63 | 106.94 | 109.61 | 75,989 | +0.88(+0.81%) |
Nov 26, 2021 | 106.32 | 108.75 | 104.96 | 108.73 | 50,336 | -0.73(-0.67%) |
Nov 24, 2021 | 110.05 | 113.42 | 107.85 | 109.46 | 95,387 | -1.39(-1.25%) |
Nov 23, 2021 | 114.03 | 115.79 | 110.67 | 110.85 | 82,170 | -4.10(-3.57%) |
Nov 22, 2021 | 115.13 | 117.82 | 114.39 | 114.95 | 72,005 | -0.89(-0.77%) |
Nov 19, 2021 | 116.23 | 119.10 | 115.53 | 115.84 | 69,813 | -1.53(-1.30%) |
Nov 18, 2021 | 120.98 | 117.50 | 116.47 | 117.37 | 96,529 | -3.50(-2.89%) |
Nov 17, 2021 | 121.38 | 122.14 | 119.82 | 120.87 | 57,424 | -1.86(-1.52%) |
Nov 16, 2021 | 124.57 | 125.02 | 122.23 | 122.73 | 54,940 | -1.00(-0.81%) |
Nov 15, 2021 | 123.91 | 127.59 | 122.89 | 123.73 | 85,739 | +0.05(+0.04%) |
Nov 12, 2021 | 124.73 | 130.70 | 123.03 | 123.68 | 112,243 | -1.66(-1.32%) |
Nov 11, 2021 | 114.64 | 125.65 | 114.64 | 125.34 | 76,595 | +9.38(+8.09%) |
Nov 10, 2021 | 111.85 | 115.96 | 108,279 | +4.02(+3.59%) | ||
Nov 09, 2021 | 124.81 | 124.81 | 107.05 | 111.94 | 274,381 | -14.40(-11.40%) |
Nov 08, 2021 | 125.82 | 128.18 | 125.34 | 126.34 | 57,382 | +0.39(+0.31%) |
Nov 05, 2021 | 126.86 | 127.62 | 124.52 | 125.94 | 43,100 | +0.69(+0.55%) |
Nov 04, 2021 | 125.09 | 126.94 | 124.06 | 125.25 | 67,820 | -0.34(-0.27%) |
Nov 03, 2021 | 126.24 | 127.13 | 123.48 | 125.59 | 78,512 | -0.99(-0.78%) |
Nov 02, 2021 | 127.53 | 129.57 | 125.98 | 126.58 | 69,089 | -1.09(-0.86%) |
Nov 01, 2021 | 126.56 | 129.09 | 126.53 | 127.67 | 68,971 | +2.38(+1.90%) |
Oct 29, 2021 | 122.74 | 125.68 | 122.74 | 125.29 | 64,509 | +2.04(+1.65%) |
Oct 28, 2021 | 120.67 | 124.35 | 120.67 | 123.25 | 49,255 | +2.89(+2.40%) |
Oct 27, 2021 | 119.00 | 121.53 | 119.44 | 120.36 | 51,796 | +1.49(+1.25%) |
Oct 26, 2021 | 122.22 | 118.88 | 67,782 | -2.39(-1.97%) | ||
Oct 25, 2021 | 122.64 | 124.86 | 121.05 | 121.27 | 52,128 | -1.84(-1.50%) |
Oct 22, 2021 | 126.01 | 127.13 | 121.83 | 123.11 | 61,941 | -2.49(-1.98%) |
Oct 21, 2021 | 120.80 | 126.22 | 120.80 | 125.60 | 46,158 | +4.80(+3.97%) |
Oct 20, 2021 | 116.87 | 124.53 | 116.87 | 120.80 | 89,851 | +4.50(+3.87%) |
Oct 19, 2021 | 115.65 | 117.86 | 114.14 | 116.31 | 62,095 | +1.36(+1.18%) |
Oct 18, 2021 | 114.83 | 116.48 | 113.48 | 114.95 | 81,885 | -0.46(-0.40%) |
Oct 15, 2021 | 121.27 | 121.27 | 115.12 | 115.41 | 90,658 | -4.53(-3.78%) |
Oct 14, 2021 | 122.25 | 123.13 | 119.58 | 119.94 | 38,789 | -0.90(-0.74%) |
Oct 13, 2021 | 124.44 | 124.82 | 118.10 | 120.84 | 101,213 | -4.38(-3.50%) |
Oct 12, 2021 | 128.95 | 130.25 | 124.81 | 125.22 | 81,795 | -2.88(-2.25%) |
Oct 11, 2021 | 124.50 | 128.29 | 124.18 | 128.10 | 92,610 | +4.49(+3.63%) |
Oct 08, 2021 | 123.44 | 126.22 | 122.22 | 123.62 | 77,995 | +0.40(+0.33%) |
Oct 07, 2021 | 120.03 | 126.27 | 120.03 | 123.22 | 161,616 | +4.79(+4.04%) |
Oct 06, 2021 | 112.08 | 118.71 | 110.45 | 118.43 | 100,816 | +6.11(+5.44%) |
Oct 05, 2021 | 108.56 | 112.56 | 107.28 | 112.32 | 66,441 | +4.39(+4.07%) |
Oct 04, 2021 | 104.60 | 108.32 | 104.40 | 107.93 | 78,502 | +2.26(+2.14%) |
Oct 01, 2021 | 104.53 | 106.74 | 102.78 | 105.67 | 51,674 | +2.10(+2.03%) |
Sep 30, 2021 | 104.43 | 106.16 | 103.88 | 103.56 | 50,391 | -0.87(-0.83%) |
Sep 29, 2021 | 102.95 | 105.38 | 102.95 | 104.43 | 26,021 | +1.67(+1.63%) |
Sep 28, 2021 | 106.13 | 106.67 | 102.57 | 102.76 | 49,307 | -4.05(-3.79%) |
Sep 27, 2021 | 104.53 | 107.48 | 104.53 | 106.81 | 47,443 | +1.92(+1.83%) |
Sep 24, 2021 | 103.14 | 105.61 | 103.09 | 104.89 | 32,937 | +1.57(+1.52%) |
Sep 23, 2021 | 102.18 | 103.78 | 101.95 | 103.32 | 35,301 | +0.90(+0.88%) |
Sep 22, 2021 | 99.29 | 103.50 | 98.95 | 102.42 | 51,674 | +3.45(+3.49%) |
Sep 21, 2021 | 99.24 | 101.26 | 98.48 | 98.97 | 42,114 | -0.08(-0.09%) |
Sep 20, 2021 | 99.69 | 100.52 | 98.14 | 99.06 | 45,490 | -1.98(-1.96%) |
Sep 17, 2021 | 100.17 | 101.49 | 98.72 | 101.04 | 154,087 | +1.44(+1.45%) |
Sep 16, 2021 | 99.36 | 100.65 | 97.94 | 99.60 | 38,752 | +0.47(+0.47%) |
Sep 15, 2021 | 100.33 | 101.53 | 99.05 | 99.13 | 220,567 | -0.92(-0.92%) |
Sep 14, 2021 | 102.48 | 103.39 | 99.69 | 100.05 | 42,728 | -2.41(-2.35%) |
Sep 13, 2021 | 104.11 | 104.36 | 102.03 | 102.46 | 71,801 | -0.73(-0.71%) |
Sep 10, 2021 | 105.16 | 105.31 | 103.22 | 103.19 | 33,143 | -0.97(-0.93%) |
Sep 09, 2021 | 103.33 | 105.14 | 102.66 | 104.16 | 69,480 | +1.24(+1.21%) |
Sep 08, 2021 | 102.36 | 103.23 | 101.19 | 102.92 | 36,568 | +0.56(+0.55%) |
Sep 07, 2021 | 102.58 | 103.08 | 101.81 | 102.36 | 68,977 | +0.44(+0.43%) |
Sep 03, 2021 | 99.06 | 102.08 | 99.06 | 101.92 | 48,980 | +0.41(+0.40%) |
Sep 02, 2021 | 104.77 | 104.91 | 99.18 | 101.51 | 72,310 | -2.40(-2.31%) |