Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.08 | 105.85 | 102.29 | 103.08 | 858,503 | -3.37(-3.17%) |
Nov 29, 2021 | 108.39 | 108.39 | 105.08 | 106.45 | 569,891 | -0.54(-0.50%) |
Nov 26, 2021 | 106.81 | 108.15 | 105.41 | 106.99 | 438,867 | -3.62(-3.27%) |
Nov 24, 2021 | 110.42 | 112.07 | 110.35 | 110.61 | 462,366 | -0.20(-0.18%) |
Nov 23, 2021 | 109.09 | 110.95 | 109.09 | 110.81 | 456,526 | +1.67(+1.53%) |
Nov 22, 2021 | 107.85 | 110.46 | 106.85 | 109.14 | 533,572 | +1.46(+1.35%) |
Nov 19, 2021 | 107.94 | 109.32 | 107.27 | 107.69 | 576,860 | -0.96(-0.88%) |
Nov 18, 2021 | 108.68 | 109.38 | 108.62 | 108.64 | 567,475 | +0.35(+0.33%) |
Nov 17, 2021 | 109.21 | 109.75 | 107.58 | 108.29 | 694,513 | -1.94(-1.76%) |
Nov 16, 2021 | 110.40 | 111.36 | 109.68 | 110.23 | 523,196 | +0.05(+0.04%) |
Nov 15, 2021 | 111.71 | 111.71 | 109.51 | 110.19 | 572,697 | -0.96(-0.86%) |
Nov 12, 2021 | 110.62 | 111.71 | 110.22 | 111.14 | 480,813 | +1.03(+0.93%) |
Nov 11, 2021 | 110.70 | 111.24 | 109.56 | 110.12 | 520,478 | -0.44(-0.40%) |
Nov 10, 2021 | 109.83 | 110.56 | 491,995 | +0.58(+0.53%) | ||
Nov 09, 2021 | 110.78 | 111.17 | 109.27 | 109.98 | 511,117 | -0.98(-0.89%) |
Nov 08, 2021 | 113.74 | 114.08 | 109.33 | 110.96 | 705,670 | +0.97(+0.89%) |
Nov 05, 2021 | 109.58 | 111.05 | 109.33 | 109.99 | 936,973 | +1.74(+1.61%) |
Nov 04, 2021 | 107.21 | 108.86 | 106.09 | 108.25 | 742,369 | +1.51(+1.41%) |
Nov 03, 2021 | 105.26 | 107.57 | 105.26 | 106.74 | 789,250 | +0.65(+0.61%) |
Nov 02, 2021 | 106.31 | 106.81 | 104.25 | 106.09 | 527,725 | +0.52(+0.49%) |
Nov 01, 2021 | 102.53 | 105.77 | 102.17 | 105.57 | 648,202 | +3.40(+3.33%) |
Oct 29, 2021 | 102.50 | 103.04 | 100.83 | 102.17 | 757,707 | -0.88(-0.85%) |
Oct 28, 2021 | 96.45 | 103.88 | 95.49 | 103.05 | 909,382 | +4.33(+4.38%) |
Oct 27, 2021 | 100.02 | 100.16 | 98.61 | 98.73 | 745,199 | -1.66(-1.66%) |
Oct 26, 2021 | 102.18 | 100.27 | 100.39 | 478,560 | -1.65(-1.62%) | |
Oct 25, 2021 | 100.82 | 102.54 | 99.59 | 102.04 | 724,087 | +1.16(+1.15%) |
Oct 22, 2021 | 101.08 | 102.17 | 100.64 | 100.88 | 476,307 | -0.04(-0.04%) |
Oct 21, 2021 | 101.00 | 101.19 | 100.03 | 100.91 | 401,564 | -0.37(-0.37%) |
Oct 20, 2021 | 97.42 | 102.17 | 97.38 | 101.29 | 680,499 | +3.33(+3.40%) |
Oct 19, 2021 | 97.65 | 97.96 | 96.72 | 97.95 | 330,919 | +1.31(+1.35%) |
Oct 18, 2021 | 96.31 | 96.70 | 95.55 | 96.65 | 415,517 | -0.43(-0.44%) |
Oct 15, 2021 | 97.16 | 98.05 | 96.76 | 97.08 | 628,894 | +0.74(+0.77%) |
Oct 14, 2021 | 94.42 | 97.05 | 93.91 | 96.33 | 1,003,136 | +2.83(+3.02%) |
Oct 13, 2021 | 94.33 | 94.44 | 91.47 | 93.50 | 918,276 | -0.68(-0.72%) |
Oct 12, 2021 | 94.08 | 94.75 | 92.85 | 94.18 | 1,088,989 | +0.04(+0.04%) |
Oct 11, 2021 | 95.96 | 96.83 | 94.04 | 94.14 | 880,060 | -2.16(-2.24%) |
Oct 08, 2021 | 99.13 | 101.27 | 96.28 | 96.30 | 1,047,815 | -5.10(-5.03%) |
Oct 07, 2021 | 101.07 | 102.42 | 101.01 | 101.40 | 548,467 | +1.16(+1.16%) |
Oct 06, 2021 | 100.08 | 101.28 | 98.45 | 100.24 | 604,770 | -1.14(-1.12%) |
Oct 05, 2021 | 100.42 | 102.08 | 99.91 | 101.37 | 891,761 | +0.46(+0.45%) |
Oct 04, 2021 | 100.96 | 102.79 | 100.50 | 100.91 | 401,107 | +0.45(+0.45%) |
Oct 01, 2021 | 98.79 | 101.94 | 97.62 | 100.47 | 431,374 | +2.71(+2.77%) |
Sep 30, 2021 | 100.84 | 100.95 | 97.75 | 97.75 | 673,279 | -2.40(-2.39%) |
Sep 29, 2021 | 102.92 | 103.16 | 99.80 | 100.15 | 594,806 | -2.57(-2.50%) |
Sep 28, 2021 | 102.52 | 103.72 | 101.36 | 102.72 | 461,857 | +0.89(+0.87%) |
Sep 27, 2021 | 101.09 | 102.82 | 101.09 | 101.83 | 379,881 | +0.84(+0.83%) |
Sep 24, 2021 | 100.01 | 101.47 | 99.91 | 100.99 | 328,632 | +0.45(+0.45%) |
Sep 23, 2021 | 100.07 | 102.10 | 100.07 | 100.54 | 490,082 | +1.07(+1.08%) |
Sep 22, 2021 | 99.50 | 101.40 | 99.32 | 99.47 | 591,015 | +1.00(+1.02%) |
Sep 21, 2021 | 100.04 | 100.58 | 94.49 | 98.47 | 1,482,676 | -3.57(-3.50%) |
Sep 20, 2021 | 100.49 | 102.25 | 99.32 | 102.04 | 665,914 | -1.25(-1.21%) |
Sep 17, 2021 | 103.51 | 104.25 | 102.23 | 103.29 | 888,254 | -0.59(-0.57%) |
Sep 16, 2021 | 105.04 | 105.28 | 102.85 | 103.88 | 568,674 | -0.99(-0.95%) |
Sep 15, 2021 | 100.75 | 104.92 | 100.66 | 104.88 | 705,196 | +4.49(+4.47%) |
Sep 14, 2021 | 103.45 | 103.45 | 100.09 | 100.39 | 516,422 | -2.66(-2.59%) |
Sep 13, 2021 | 104.16 | 104.31 | 102.10 | 103.05 | 474,881 | -0.02(-0.02%) |
Sep 10, 2021 | 105.26 | 105.59 | 102.94 | 103.07 | 394,195 | -1.33(-1.27%) |
Sep 09, 2021 | 105.09 | 106.18 | 104.23 | 104.40 | 266,607 | -1.02(-0.97%) |
Sep 08, 2021 | 106.00 | 106.75 | 104.01 | 105.42 | 471,437 | -1.02(-0.96%) |
Sep 07, 2021 | 107.51 | 108.27 | 106.43 | 106.44 | 340,936 | -1.66(-1.54%) |
Sep 03, 2021 | 108.91 | 109.62 | 107.98 | 108.10 | 286,231 | -1.04(-0.95%) |
Sep 02, 2021 | 108.61 | 109.92 | 107.74 | 109.14 | 396,790 | +1.16(+1.08%) |