Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.74 | 119.15 | 114.69 | 116.68 | 330,122 | -3.98(-3.30%) |
Nov 29, 2021 | 120.53 | 121.78 | 116.33 | 120.66 | 255,004 | +4.70(+4.05%) |
Nov 26, 2021 | 120.61 | 123.56 | 113.77 | 115.96 | 323,986 | -12.65(-9.84%) |
Nov 24, 2021 | 125.99 | 129.63 | 125.99 | 128.62 | 191,519 | +1.73(+1.37%) |
Nov 23, 2021 | 125.69 | 128.42 | 124.19 | 126.88 | 328,545 | +3.40(+2.75%) |
Nov 22, 2021 | 121.80 | 126.42 | 121.77 | 123.49 | 410,514 | +1.79(+1.47%) |
Nov 19, 2021 | 122.98 | 125.14 | 120.88 | 121.69 | 372,024 | -4.56(-3.61%) |
Nov 18, 2021 | 125.14 | 126.40 | 125.86 | 126.25 | 290,132 | +1.77(+1.42%) |
Nov 17, 2021 | 126.49 | 128.57 | 124.13 | 124.48 | 331,088 | -2.34(-1.85%) |
Nov 16, 2021 | 128.09 | 128.74 | 126.02 | 126.82 | 333,457 | -1.15(-0.90%) |
Nov 15, 2021 | 123.89 | 129.41 | 123.37 | 127.97 | 371,932 | +3.66(+2.94%) |
Nov 12, 2021 | 123.29 | 124.97 | 123.11 | 124.31 | 298,963 | +0.48(+0.39%) |
Nov 11, 2021 | 120.97 | 125.01 | 120.78 | 123.84 | 315,928 | +3.51(+2.92%) |
Nov 10, 2021 | 121.76 | 120.33 | 346,937 | -1.44(-1.18%) | ||
Nov 09, 2021 | 120.77 | 122.13 | 118.41 | 121.76 | 293,847 | +1.31(+1.09%) |
Nov 08, 2021 | 121.75 | 122.10 | 119.24 | 120.45 | 348,873 | +0.25(+0.21%) |
Nov 05, 2021 | 118.78 | 120.99 | 117.14 | 120.20 | 330,170 | +3.88(+3.33%) |
Nov 04, 2021 | 122.74 | 123.62 | 115.51 | 116.32 | 352,505 | -2.75(-2.31%) |
Nov 03, 2021 | 118.94 | 121.10 | 116.92 | 119.08 | 238,887 | -0.97(-0.81%) |
Nov 02, 2021 | 118.47 | 121.32 | 117.84 | 120.05 | 220,959 | +0.81(+0.68%) |
Nov 01, 2021 | 119.90 | 122.43 | 117.76 | 119.23 | 264,427 | +2.33(+1.99%) |
Oct 29, 2021 | 116.50 | 117.98 | 114.73 | 116.91 | 378,567 | +0.64(+0.55%) |
Oct 28, 2021 | 113.48 | 116.51 | 113.48 | 116.27 | 286,651 | +3.14(+2.78%) |
Oct 27, 2021 | 115.14 | 116.32 | 113.06 | 113.12 | 243,609 | -3.14(-2.70%) |
Oct 26, 2021 | 111.83 | 116.27 | 433,462 | +5.36(+4.83%) | ||
Oct 25, 2021 | 108.97 | 111.55 | 108.35 | 110.91 | 402,161 | +3.26(+3.03%) |
Oct 22, 2021 | 107.09 | 108.29 | 105.84 | 107.65 | 257,900 | +1.02(+0.95%) |
Oct 21, 2021 | 105.74 | 106.75 | 104.14 | 106.63 | 148,282 | +0.69(+0.65%) |
Oct 20, 2021 | 102.89 | 106.09 | 102.76 | 105.94 | 198,871 | +1.67(+1.60%) |
Oct 19, 2021 | 105.24 | 105.24 | 102.38 | 104.27 | 157,723 | -0.80(-0.77%) |
Oct 18, 2021 | 104.83 | 105.66 | 102.66 | 105.08 | 285,509 | +1.79(+1.74%) |
Oct 15, 2021 | 104.87 | 105.66 | 103.24 | 103.29 | 220,238 | +0.12(+0.11%) |
Oct 14, 2021 | 101.78 | 103.43 | 101.64 | 103.17 | 302,535 | +2.19(+2.17%) |
Oct 13, 2021 | 100.70 | 101.58 | 97.49 | 100.98 | 249,483 | -0.69(-0.68%) |
Oct 12, 2021 | 100.90 | 102.24 | 100.11 | 101.67 | 201,549 | +0.73(+0.72%) |
Oct 11, 2021 | 103.27 | 103.54 | 99.70 | 100.94 | 174,689 | -0.84(-0.83%) |
Oct 08, 2021 | 100.81 | 102.20 | 99.65 | 101.78 | 206,914 | +1.94(+1.94%) |
Oct 07, 2021 | 97.19 | 100.29 | 96.59 | 99.84 | 198,964 | +2.84(+2.93%) |
Oct 06, 2021 | 97.64 | 99.99 | 96.26 | 97.00 | 112,864 | -2.06(-2.08%) |
Oct 05, 2021 | 101.55 | 101.74 | 96.19 | 99.07 | 203,137 | -0.78(-0.78%) |
Oct 04, 2021 | 98.23 | 100.81 | 97.97 | 99.84 | 199,815 | +3.20(+3.31%) |
Oct 01, 2021 | 96.87 | 98.98 | 94.91 | 96.65 | 147,417 | +0.27(+0.28%) |
Sep 30, 2021 | 96.56 | 97.13 | 95.58 | 96.37 | 174,838 | -0.05(-0.05%) |
Sep 29, 2021 | 95.94 | 97.01 | 94.04 | 96.42 | 155,976 | +0.45(+0.46%) |
Sep 28, 2021 | 98.40 | 99.17 | 93.87 | 95.98 | 301,762 | -0.96(-0.99%) |
Sep 27, 2021 | 94.76 | 100.58 | 94.42 | 96.94 | 677,152 | +3.97(+4.28%) |
Sep 24, 2021 | 93.06 | 93.55 | 92.65 | 92.96 | 279,370 | -0.24(-0.26%) |
Sep 23, 2021 | 91.82 | 94.03 | 91.47 | 93.20 | 165,770 | +1.60(+1.75%) |
Sep 22, 2021 | 92.79 | 93.89 | 90.72 | 91.60 | 252,137 | +0.16(+0.18%) |
Sep 21, 2021 | 88.56 | 93.37 | 87.26 | 91.44 | 702,488 | +4.03(+4.61%) |
Sep 20, 2021 | 90.07 | 91.93 | 87.27 | 87.41 | 630,682 | -6.23(-6.66%) |
Sep 17, 2021 | 93.17 | 94.35 | 92.23 | 93.64 | 673,628 | -0.39(-0.41%) |
Sep 16, 2021 | 93.54 | 94.27 | 91.31 | 94.03 | 646,616 | +0.51(+0.55%) |
Sep 15, 2021 | 91.71 | 95.57 | 91.43 | 93.51 | 639,217 | +2.92(+3.22%) |
Sep 14, 2021 | 91.27 | 92.08 | 89.97 | 90.60 | 215,468 | +0.33(+0.37%) |
Sep 13, 2021 | 90.69 | 93.30 | 89.45 | 90.27 | 333,087 | +0.65(+0.72%) |
Sep 10, 2021 | 90.43 | 90.43 | 88.73 | 89.62 | 325,167 | +0.77(+0.86%) |
Sep 09, 2021 | 88.31 | 90.45 | 88.31 | 88.85 | 257,506 | -0.33(-0.37%) |
Sep 08, 2021 | 90.65 | 91.43 | 88.65 | 89.18 | 218,700 | -0.96(-1.06%) |
Sep 07, 2021 | 87.19 | 91.12 | 87.02 | 90.14 | 445,566 | +2.92(+3.35%) |
Sep 03, 2021 | 86.70 | 87.73 | 85.94 | 87.22 | 209,473 | +0.49(+0.57%) |
Sep 02, 2021 | 84.41 | 86.90 | 84.24 | 86.73 | 233,112 | +3.14(+3.76%) |