Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.69 | 105.45 | 101.91 | 102.69 | 861,703 | -3.36(-3.17%) |
Nov 29, 2021 | 107.99 | 107.99 | 104.69 | 106.06 | 572,015 | -0.53(-0.50%) |
Nov 26, 2021 | 106.42 | 107.74 | 105.02 | 106.59 | 440,502 | -3.61(-3.27%) |
Nov 24, 2021 | 110.01 | 111.66 | 109.94 | 110.20 | 464,090 | -0.20(-0.18%) |
Nov 23, 2021 | 108.69 | 110.54 | 108.69 | 110.40 | 458,227 | +1.66(+1.53%) |
Nov 22, 2021 | 107.45 | 110.05 | 106.46 | 108.74 | 535,561 | +1.45(+1.35%) |
Nov 19, 2021 | 107.53 | 108.92 | 106.88 | 107.29 | 579,010 | -0.95(-0.88%) |
Nov 18, 2021 | 108.28 | 108.97 | 108.22 | 108.24 | 569,590 | +0.35(+0.33%) |
Nov 17, 2021 | 108.80 | 109.35 | 107.18 | 107.89 | 697,102 | -1.94(-1.76%) |
Nov 16, 2021 | 109.99 | 110.94 | 109.27 | 109.83 | 525,147 | +0.05(+0.04%) |
Nov 15, 2021 | 111.30 | 111.30 | 109.10 | 109.78 | 574,831 | -0.95(-0.86%) |
Nov 12, 2021 | 110.21 | 111.30 | 109.81 | 110.73 | 482,606 | +1.02(+0.93%) |
Nov 11, 2021 | 110.29 | 110.82 | 109.15 | 109.71 | 522,418 | -0.44(-0.40%) |
Nov 10, 2021 | 109.42 | 110.15 | 493,829 | +0.58(+0.53%) | ||
Nov 09, 2021 | 110.37 | 110.76 | 108.86 | 109.57 | 513,022 | -0.98(-0.89%) |
Nov 08, 2021 | 113.32 | 113.66 | 108.92 | 110.55 | 708,300 | +0.97(+0.89%) |
Nov 05, 2021 | 109.17 | 110.64 | 108.92 | 109.58 | 940,466 | +1.73(+1.61%) |
Nov 04, 2021 | 106.81 | 108.45 | 105.70 | 107.85 | 745,136 | +1.50(+1.41%) |
Nov 03, 2021 | 104.87 | 107.17 | 104.87 | 106.34 | 792,192 | +0.65(+0.61%) |
Nov 02, 2021 | 105.91 | 106.41 | 103.86 | 105.70 | 529,692 | +0.51(+0.49%) |
Nov 01, 2021 | 102.15 | 105.37 | 101.80 | 105.18 | 650,618 | +3.39(+3.33%) |
Oct 29, 2021 | 102.12 | 102.66 | 100.45 | 101.80 | 760,531 | -0.88(-0.85%) |
Oct 28, 2021 | 96.09 | 103.50 | 95.14 | 102.67 | 912,771 | +4.31(+4.38%) |
Oct 27, 2021 | 99.64 | 99.79 | 98.25 | 98.36 | 747,977 | -1.66(-1.66%) |
Oct 26, 2021 | 101.81 | 99.90 | 100.02 | 480,343 | -1.65(-1.62%) | |
Oct 25, 2021 | 100.44 | 102.16 | 99.22 | 101.66 | 726,786 | +1.16(+1.16%) |
Oct 22, 2021 | 100.70 | 101.79 | 100.26 | 100.50 | 478,082 | -0.04(-0.04%) |
Oct 21, 2021 | 100.62 | 100.81 | 99.66 | 100.54 | 403,061 | -0.37(-0.37%) |
Oct 20, 2021 | 97.06 | 101.79 | 97.02 | 100.91 | 683,035 | +3.32(+3.40%) |
Oct 19, 2021 | 97.29 | 97.60 | 96.36 | 97.59 | 332,153 | +1.30(+1.35%) |
Oct 18, 2021 | 95.95 | 96.34 | 95.19 | 96.29 | 417,066 | -0.43(-0.44%) |
Oct 15, 2021 | 96.80 | 97.69 | 96.40 | 96.71 | 631,239 | +0.74(+0.77%) |
Oct 14, 2021 | 94.07 | 96.69 | 93.56 | 95.97 | 1,006,875 | +2.82(+3.02%) |
Oct 13, 2021 | 93.97 | 94.09 | 91.13 | 93.16 | 921,699 | -0.68(-0.72%) |
Oct 12, 2021 | 93.73 | 94.40 | 92.51 | 93.83 | 1,093,048 | +0.04(+0.04%) |
Oct 11, 2021 | 95.60 | 96.47 | 93.69 | 93.79 | 883,341 | -2.15(-2.24%) |
Oct 08, 2021 | 98.76 | 100.89 | 95.93 | 95.94 | 1,051,720 | -5.08(-5.03%) |
Oct 07, 2021 | 100.69 | 102.04 | 100.63 | 101.02 | 550,512 | +1.16(+1.16%) |
Oct 06, 2021 | 99.71 | 100.90 | 98.08 | 99.86 | 607,025 | -1.13(-1.12%) |
Oct 05, 2021 | 100.05 | 101.70 | 99.54 | 101.00 | 895,085 | +0.46(+0.45%) |
Oct 04, 2021 | 100.59 | 102.40 | 100.13 | 100.54 | 402,602 | +0.45(+0.45%) |
Oct 01, 2021 | 98.43 | 101.57 | 97.26 | 100.09 | 432,981 | +2.70(+2.77%) |
Sep 30, 2021 | 100.46 | 100.58 | 97.39 | 97.39 | 675,789 | -2.39(-2.39%) |
Sep 29, 2021 | 102.54 | 102.78 | 99.43 | 99.78 | 597,023 | -2.56(-2.50%) |
Sep 28, 2021 | 102.14 | 103.34 | 100.99 | 102.34 | 463,579 | +0.88(+0.87%) |
Sep 27, 2021 | 100.71 | 102.44 | 100.71 | 101.45 | 381,297 | +0.84(+0.83%) |
Sep 24, 2021 | 99.64 | 101.09 | 99.54 | 100.61 | 329,857 | +0.45(+0.45%) |
Sep 23, 2021 | 99.70 | 101.72 | 99.70 | 100.17 | 491,909 | +1.07(+1.07%) |
Sep 22, 2021 | 99.13 | 101.02 | 98.95 | 99.10 | 593,218 | +1.00(+1.02%) |
Sep 21, 2021 | 99.66 | 100.20 | 94.14 | 98.10 | 1,488,203 | -3.56(-3.50%) |
Sep 20, 2021 | 100.12 | 101.87 | 98.95 | 101.66 | 668,396 | -1.25(-1.21%) |
Sep 17, 2021 | 103.13 | 103.86 | 101.85 | 102.91 | 891,565 | -0.59(-0.57%) |
Sep 16, 2021 | 104.65 | 104.89 | 102.47 | 103.50 | 570,793 | -0.99(-0.95%) |
Sep 15, 2021 | 100.38 | 104.53 | 100.28 | 104.49 | 707,825 | +4.47(+4.47%) |
Sep 14, 2021 | 103.07 | 103.07 | 99.72 | 100.02 | 518,347 | -2.65(-2.58%) |
Sep 13, 2021 | 103.77 | 103.93 | 101.72 | 102.67 | 476,651 | -0.02(-0.02%) |
Sep 10, 2021 | 104.87 | 105.20 | 102.56 | 102.69 | 395,664 | -1.32(-1.27%) |
Sep 09, 2021 | 104.70 | 105.78 | 103.84 | 104.01 | 267,601 | -1.02(-0.97%) |
Sep 08, 2021 | 105.61 | 106.35 | 103.62 | 105.03 | 473,195 | -1.02(-0.96%) |
Sep 07, 2021 | 107.11 | 107.86 | 106.04 | 106.05 | 342,207 | -1.66(-1.54%) |
Sep 03, 2021 | 108.50 | 109.22 | 107.58 | 107.70 | 287,298 | -1.04(-0.95%) |
Sep 02, 2021 | 108.21 | 109.51 | 107.34 | 108.74 | 398,269 | +1.16(+1.08%) |