Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.34 | 99.81 | 96.41 | 95.53 | 6,424,195 | -3.66(-3.69%) |
Nov 29, 2021 | 103.52 | 103.70 | 98.60 | 99.18 | 5,137,080 | -3.41(-3.33%) |
Nov 26, 2021 | 102.44 | 103.89 | 101.80 | 102.60 | 2,624,317 | -1.72(-1.65%) |
Nov 24, 2021 | 107.47 | 108.94 | 103.61 | 104.31 | 6,700,765 | -3.86(-3.57%) |
Nov 23, 2021 | 103.70 | 108.56 | 102.80 | 108.17 | 17,818,990 | -15.19(-12.31%) |
Nov 22, 2021 | 122.67 | 126.91 | 122.67 | 123.36 | 6,047,661 | +1.67(+1.37%) |
Nov 19, 2021 | 121.74 | 122.98 | 120.68 | 121.69 | 2,189,242 | +0.46(+0.38%) |
Nov 18, 2021 | 120.22 | 121.55 | 119.60 | 121.23 | 2,637,283 | +2.46(+2.07%) |
Nov 17, 2021 | 120.08 | 120.91 | 118.22 | 118.77 | 2,155,592 | -1.85(-1.53%) |
Nov 16, 2021 | 118.53 | 121.22 | 118.25 | 120.62 | 2,311,735 | +2.30(+1.94%) |
Nov 15, 2021 | 122.24 | 122.27 | 117.83 | 118.32 | 2,999,916 | -2.92(-2.41%) |
Nov 12, 2021 | 119.21 | 122.24 | 118.94 | 121.24 | 2,588,030 | +2.44(+2.05%) |
Nov 11, 2021 | 117.44 | 119.39 | 117.39 | 118.80 | 2,062,052 | +1.48(+1.26%) |
Nov 10, 2021 | 118.30 | 117.25 | 117.33 | 2,153,411 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.92 | 119.14 | 115.87 | 118.84 | 2,264,101 | +2.55(+2.19%) |
Nov 08, 2021 | 115.32 | 116.56 | 114.71 | 116.29 | 2,902,886 | +0.91(+0.79%) |
Nov 05, 2021 | 116.17 | 116.70 | 114.74 | 115.38 | 2,480,482 | +0.41(+0.36%) |
Nov 04, 2021 | 112.64 | 115.15 | 112.20 | 114.97 | 3,302,669 | +3.14(+2.81%) |
Nov 03, 2021 | 110.94 | 112.72 | 110.58 | 111.83 | 2,488,309 | +1.14(+1.03%) |
Nov 02, 2021 | 110.70 | 111.39 | 109.94 | 110.70 | 2,008,854 | -0.07(-0.06%) |
Nov 01, 2021 | 109.95 | 111.04 | 109.69 | 110.77 | 2,126,874 | +1.49(+1.37%) |
Oct 29, 2021 | 107.85 | 110.36 | 107.72 | 109.28 | 2,554,741 | +1.00(+0.93%) |
Oct 28, 2021 | 106.98 | 108.55 | 106.54 | 108.27 | 1,841,610 | +2.12(+2.00%) |
Oct 27, 2021 | 108.38 | 109.28 | 106.07 | 106.16 | 2,430,783 | -2.22(-2.05%) |
Oct 26, 2021 | 108.46 | 108.28 | 108.37 | 2,915,535 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.09 | 108.69 | 105.65 | 107.70 | 2,489,994 | +1.87(+1.77%) |
Oct 22, 2021 | 105.08 | 105.99 | 104.50 | 105.83 | 1,942,182 | +0.71(+0.67%) |
Oct 21, 2021 | 102.28 | 105.19 | 102.28 | 105.13 | 1,964,215 | +2.74(+2.68%) |
Oct 20, 2021 | 101.79 | 103.15 | 101.79 | 102.38 | 1,777,238 | +0.53(+0.52%) |
Oct 19, 2021 | 103.91 | 104.28 | 101.81 | 101.86 | 2,335,560 | -1.49(-1.44%) |
Oct 18, 2021 | 100.82 | 104.04 | 100.77 | 103.35 | 2,676,848 | +1.76(+1.73%) |
Oct 15, 2021 | 101.52 | 102.53 | 101.10 | 101.59 | 2,386,688 | +0.88(+0.87%) |
Oct 14, 2021 | 99.56 | 101.10 | 98.49 | 100.71 | 2,394,150 | +1.68(+1.70%) |
Oct 13, 2021 | 97.89 | 99.58 | 96.63 | 99.03 | 2,314,424 | +1.31(+1.34%) |
Oct 12, 2021 | 97.91 | 98.95 | 97.25 | 97.72 | 1,795,392 | +0.39(+0.40%) |
Oct 11, 2021 | 96.23 | 98.21 | 95.88 | 97.33 | 2,002,914 | +1.46(+1.52%) |
Oct 08, 2021 | 96.55 | 98.67 | 95.72 | 95.87 | 1,934,358 | -0.30(-0.32%) |
Oct 07, 2021 | 95.83 | 97.64 | 95.60 | 96.18 | 2,447,656 | +1.63(+1.72%) |
Oct 06, 2021 | 94.46 | 95.51 | 93.66 | 94.55 | 2,023,468 | -0.54(-0.56%) |
Oct 05, 2021 | 94.51 | 96.31 | 94.35 | 95.09 | 2,292,919 | +0.79(+0.83%) |
Oct 04, 2021 | 93.95 | 95.59 | 93.72 | 94.30 | 1,943,663 | +0.16(+0.17%) |
Oct 01, 2021 | 95.36 | 95.53 | 92.45 | 94.14 | 2,387,332 | -0.36(-0.38%) |
Sep 30, 2021 | 96.68 | 96.93 | 94.18 | 94.50 | 4,130,910 | -3.33(-3.40%) |
Sep 29, 2021 | 98.11 | 98.59 | 96.62 | 97.82 | 1,981,168 | +0.04(+0.04%) |
Sep 28, 2021 | 99.33 | 99.94 | 95.98 | 97.79 | 3,279,268 | -0.71(-0.72%) |
Sep 27, 2021 | 94.13 | 99.10 | 94.13 | 98.49 | 5,226,558 | +4.86(+5.19%) |
Sep 24, 2021 | 94.82 | 94.93 | 93.16 | 93.63 | 3,778,522 | -1.28(-1.35%) |
Sep 23, 2021 | 96.10 | 96.51 | 94.85 | 94.91 | 2,297,432 | -0.56(-0.59%) |
Sep 22, 2021 | 96.30 | 97.05 | 95.20 | 95.47 | 1,678,647 | -0.08(-0.08%) |
Sep 21, 2021 | 95.65 | 96.68 | 94.67 | 95.55 | 2,506,760 | +0.20(+0.21%) |
Sep 20, 2021 | 96.63 | 97.72 | 94.16 | 95.36 | 2,350,951 | -2.64(-2.69%) |
Sep 17, 2021 | 97.79 | 99.33 | 97.60 | 97.99 | 3,295,765 | +0.05(+0.05%) |
Sep 16, 2021 | 97.28 | 98.48 | 97.16 | 97.94 | 1,690,436 | +0.26(+0.27%) |
Sep 15, 2021 | 98.22 | 98.24 | 97.14 | 97.68 | 2,314,229 | -0.80(-0.82%) |
Sep 14, 2021 | 100.60 | 100.60 | 98.35 | 98.48 | 1,750,390 | -1.70(-1.70%) |
Sep 13, 2021 | 99.92 | 100.84 | 98.65 | 100.18 | 1,781,537 | +1.27(+1.28%) |
Sep 10, 2021 | 100.06 | 100.97 | 98.78 | 98.91 | 1,948,047 | -0.92(-0.93%) |
Sep 09, 2021 | 98.16 | 100.44 | 97.83 | 99.84 | 2,494,801 | +1.24(+1.26%) |
Sep 08, 2021 | 98.89 | 99.02 | 97.66 | 98.59 | 2,880,122 | -0.45(-0.46%) |
Sep 07, 2021 | 101.12 | 101.70 | 98.80 | 99.05 | 2,735,427 | -2.24(-2.21%) |
Sep 03, 2021 | 102.64 | 102.91 | 101.15 | 101.29 | 1,984,220 | -1.99(-1.93%) |
Sep 02, 2021 | 103.93 | 104.31 | 102.89 | 103.28 | 2,012,895 | -0.46(-0.44%) |