Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.67 | 105.44 | 101.89 | 102.68 | 861,830 | -3.36(-3.17%) |
Nov 29, 2021 | 107.98 | 107.98 | 104.67 | 106.04 | 572,099 | -0.53(-0.50%) |
Nov 26, 2021 | 106.40 | 107.73 | 105.00 | 106.57 | 440,567 | -3.61(-3.27%) |
Nov 24, 2021 | 109.99 | 111.64 | 109.92 | 110.18 | 464,158 | -0.20(-0.18%) |
Nov 23, 2021 | 108.67 | 110.52 | 108.67 | 110.38 | 458,295 | +1.66(+1.53%) |
Nov 22, 2021 | 107.43 | 110.04 | 106.44 | 108.72 | 535,640 | +1.45(+1.35%) |
Nov 19, 2021 | 107.52 | 108.90 | 106.86 | 107.27 | 579,095 | -0.95(-0.88%) |
Nov 18, 2021 | 108.26 | 108.96 | 108.21 | 108.22 | 569,674 | +0.35(+0.33%) |
Nov 17, 2021 | 108.79 | 109.33 | 107.17 | 107.87 | 697,204 | -1.94(-1.76%) |
Nov 16, 2021 | 109.97 | 110.92 | 109.25 | 109.81 | 525,224 | +0.05(+0.04%) |
Nov 15, 2021 | 111.28 | 111.28 | 109.08 | 109.76 | 574,916 | -0.95(-0.86%) |
Nov 12, 2021 | 110.19 | 111.28 | 109.79 | 110.72 | 482,677 | +1.02(+0.93%) |
Nov 11, 2021 | 110.27 | 110.81 | 109.13 | 109.69 | 522,495 | -0.44(-0.40%) |
Nov 10, 2021 | 109.41 | 110.13 | 493,902 | +0.58(+0.53%) | ||
Nov 09, 2021 | 110.35 | 110.75 | 108.85 | 109.55 | 513,098 | -0.98(-0.89%) |
Nov 08, 2021 | 113.30 | 113.64 | 108.91 | 110.53 | 708,404 | +0.97(+0.89%) |
Nov 05, 2021 | 109.15 | 110.62 | 108.91 | 109.56 | 940,604 | +1.73(+1.61%) |
Nov 04, 2021 | 106.79 | 108.44 | 105.68 | 107.83 | 745,246 | +1.50(+1.41%) |
Nov 03, 2021 | 104.85 | 107.16 | 104.85 | 106.33 | 792,309 | +0.65(+0.61%) |
Nov 02, 2021 | 105.90 | 106.39 | 103.84 | 105.68 | 529,770 | +0.51(+0.49%) |
Nov 01, 2021 | 102.13 | 105.36 | 101.78 | 105.17 | 650,714 | +3.39(+3.33%) |
Oct 29, 2021 | 102.10 | 102.65 | 100.44 | 101.78 | 760,643 | -0.88(-0.85%) |
Oct 28, 2021 | 96.07 | 103.48 | 95.12 | 102.66 | 912,906 | +4.31(+4.38%) |
Oct 27, 2021 | 99.63 | 99.77 | 98.23 | 98.35 | 748,087 | -1.65(-1.65%) |
Oct 26, 2021 | 101.79 | 99.89 | 100.00 | 480,414 | -1.65(-1.62%) | |
Oct 25, 2021 | 100.43 | 102.14 | 99.21 | 101.65 | 726,893 | +1.16(+1.16%) |
Oct 22, 2021 | 100.69 | 101.77 | 100.25 | 100.49 | 478,153 | -0.04(-0.04%) |
Oct 21, 2021 | 100.61 | 100.80 | 99.64 | 100.52 | 403,120 | -0.37(-0.37%) |
Oct 20, 2021 | 97.04 | 101.77 | 97.00 | 100.89 | 683,136 | +3.32(+3.40%) |
Oct 19, 2021 | 97.27 | 97.59 | 96.35 | 97.58 | 332,202 | +1.30(+1.35%) |
Oct 18, 2021 | 95.94 | 96.33 | 95.18 | 96.27 | 417,128 | -0.43(-0.44%) |
Oct 15, 2021 | 96.79 | 97.67 | 96.39 | 96.70 | 631,332 | +0.74(+0.77%) |
Oct 14, 2021 | 94.06 | 96.67 | 93.54 | 95.96 | 1,007,023 | +2.82(+3.02%) |
Oct 13, 2021 | 93.96 | 94.08 | 91.12 | 93.14 | 921,834 | -0.68(-0.72%) |
Oct 12, 2021 | 93.71 | 94.39 | 92.50 | 93.82 | 1,093,209 | +0.04(+0.04%) |
Oct 11, 2021 | 95.59 | 96.45 | 93.68 | 93.78 | 883,471 | -2.15(-2.24%) |
Oct 08, 2021 | 98.75 | 100.88 | 95.91 | 95.93 | 1,051,875 | -5.08(-5.03%) |
Oct 07, 2021 | 100.68 | 102.02 | 100.62 | 101.01 | 550,593 | +1.16(+1.16%) |
Oct 06, 2021 | 99.70 | 100.89 | 98.07 | 99.85 | 607,114 | -1.13(-1.12%) |
Oct 05, 2021 | 100.03 | 101.69 | 99.53 | 100.98 | 895,217 | +0.46(+0.45%) |
Oct 04, 2021 | 100.57 | 102.39 | 100.12 | 100.52 | 402,661 | +0.45(+0.45%) |
Oct 01, 2021 | 98.41 | 101.55 | 97.24 | 100.08 | 433,045 | +2.70(+2.77%) |
Sep 30, 2021 | 100.45 | 100.56 | 97.38 | 97.38 | 675,888 | -2.39(-2.39%) |
Sep 29, 2021 | 102.52 | 102.76 | 99.41 | 99.76 | 597,111 | -2.56(-2.50%) |
Sep 28, 2021 | 102.12 | 103.32 | 100.97 | 102.32 | 463,647 | +0.88(+0.87%) |
Sep 27, 2021 | 100.70 | 102.42 | 100.70 | 101.44 | 381,354 | +0.84(+0.83%) |
Sep 24, 2021 | 99.62 | 101.08 | 99.53 | 100.60 | 329,906 | +0.45(+0.45%) |
Sep 23, 2021 | 99.69 | 101.70 | 99.69 | 100.15 | 491,981 | +1.07(+1.08%) |
Sep 22, 2021 | 99.12 | 101.01 | 98.94 | 99.09 | 593,305 | +1.00(+1.02%) |
Sep 21, 2021 | 99.65 | 100.19 | 94.13 | 98.09 | 1,488,422 | -3.56(-3.50%) |
Sep 20, 2021 | 100.11 | 101.86 | 98.94 | 101.65 | 668,494 | -1.25(-1.21%) |
Sep 17, 2021 | 103.11 | 103.84 | 101.84 | 102.89 | 891,696 | -0.59(-0.57%) |
Sep 16, 2021 | 104.63 | 104.87 | 102.45 | 103.48 | 570,877 | -0.99(-0.95%) |
Sep 15, 2021 | 100.36 | 104.51 | 100.27 | 104.47 | 707,929 | +4.47(+4.47%) |
Sep 14, 2021 | 103.06 | 103.06 | 99.70 | 100.00 | 518,423 | -2.65(-2.59%) |
Sep 13, 2021 | 103.76 | 103.91 | 101.70 | 102.66 | 476,721 | -0.02(-0.02%) |
Sep 10, 2021 | 104.85 | 105.19 | 102.54 | 102.67 | 395,723 | -1.32(-1.27%) |
Sep 09, 2021 | 104.68 | 105.77 | 103.83 | 104.00 | 267,640 | -1.02(-0.97%) |
Sep 08, 2021 | 105.59 | 106.34 | 103.61 | 105.01 | 473,264 | -1.02(-0.96%) |
Sep 07, 2021 | 107.10 | 107.85 | 106.02 | 106.03 | 342,257 | -1.66(-1.54%) |
Sep 03, 2021 | 108.49 | 109.20 | 107.57 | 107.69 | 287,340 | -1.04(-0.95%) |
Sep 02, 2021 | 108.19 | 109.49 | 107.33 | 108.72 | 398,328 | +1.16(+1.08%) |