Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.43 | 105.95 | 104.43 | 104.59 | 8,461 | -1.08(-1.02%) |
Nov 29, 2021 | 105.38 | 105.67 | 105.05 | 105.67 | 2,464 | -3.22(-2.96%) |
Nov 26, 2021 | 106.68 | 108.89 | 104.08 | 108.89 | 5,871 | +2.03(+1.90%) |
Nov 25, 2021 | 105.46 | 106.86 | 105.46 | 106.86 | 315 | +0.05(+0.05%) |
Nov 24, 2021 | 108.03 | 108.37 | 106.03 | 106.81 | 4,521 | -2.70(-2.47%) |
Nov 23, 2021 | 110.02 | 110.02 | 108.84 | 109.51 | 860 | -1.25(-1.13%) |
Nov 22, 2021 | 116.94 | 116.94 | 110.76 | 110.76 | 4,424 | -0.89(-0.80%) |
Nov 19, 2021 | 112.17 | 113.22 | 111.65 | 111.65 | 1,820 | -1.90(-1.67%) |
Nov 18, 2021 | 113.96 | 113.96 | 112.90 | 113.55 | 606 | +1.00(+0.89%) |
Nov 17, 2021 | 111.69 | 113.06 | 111.69 | 112.55 | 3,227 | -0.94(-0.83%) |
Nov 16, 2021 | 113.58 | 114.82 | 112.95 | 113.49 | 5,439 | +0.90(+0.80%) |
Nov 15, 2021 | 110.55 | 112.59 | 110.55 | 112.59 | 4,913 | +0.92(+0.82%) |
Nov 12, 2021 | 111.67 | 111.67 | 109.94 | 111.67 | 1,200 | +0.51(+0.46%) |
Nov 11, 2021 | 112.82 | 115.66 | 111.16 | 111.16 | 8,138 | -1.84(-1.63%) |
Nov 10, 2021 | 111.19 | 113.07 | 113.00 | 8,597 | +0.76(+0.68%) | |
Nov 09, 2021 | 106.36 | 112.32 | 106.36 | 112.24 | 4,510 | +0.25(+0.22%) |
Nov 08, 2021 | 113.32 | 114.34 | 110.47 | 111.99 | 2,732 | -2.41(-2.11%) |
Nov 05, 2021 | 110.00 | 115.15 | 110.00 | 114.40 | 8,263 | +4.60(+4.19%) |
Nov 04, 2021 | 109.79 | 109.80 | 108.73 | 109.80 | 1,053 | +2.25(+2.09%) |
Nov 03, 2021 | 104.67 | 108.24 | 104.67 | 107.55 | 2,863 | +4.05(+3.91%) |
Nov 02, 2021 | 103.50 | 103.50 | 103.50 | 103.50 | 150 | +1.31(+1.28%) |
Nov 01, 2021 | 100.96 | 102.69 | 100.96 | 102.19 | 3,799 | +0.31(+0.30%) |
Oct 29, 2021 | 100.79 | 101.88 | 100.11 | 101.88 | 430 | +1.77(+1.77%) |
Oct 28, 2021 | 99.96 | 100.11 | 99.90 | 100.11 | 900 | +0.37(+0.37%) |
Oct 27, 2021 | 99.62 | 100.00 | 99.62 | 99.74 | 2,000 | -0.01(-0.01%) |
Oct 26, 2021 | 99.99 | 99.75 | 99.75 | 550 | -0.14(-0.14%) | |
Oct 25, 2021 | 99.89 | 99.89 | 99.89 | 99.89 | 220 | -1.49(-1.47%) |
Oct 22, 2021 | 100.59 | 101.38 | 100.59 | 101.38 | 1,100 | +0.90(+0.90%) |
Oct 21, 2021 | 101.43 | 101.43 | 100.47 | 100.48 | 2,037 | -0.52(-0.51%) |
Oct 20, 2021 | 99.31 | 101.00 | 99.31 | 101.00 | 1,631 | +1.36(+1.36%) |
Oct 19, 2021 | 102.10 | 102.10 | 99.50 | 99.64 | 3,165 | -1.76(-1.74%) |
Oct 18, 2021 | 101.58 | 102.13 | 100.94 | 101.40 | 1,601 | -0.38(-0.37%) |
Oct 15, 2021 | 102.33 | 102.97 | 101.53 | 101.78 | 6,609 | +0.73(+0.72%) |
Oct 14, 2021 | 101.05 | 101.05 | 101.05 | 101.05 | 154 | +1.37(+1.37%) |
Oct 13, 2021 | 98.87 | 99.68 | 98.19 | 99.68 | 384 | +1.10(+1.12%) |
Oct 12, 2021 | 97.73 | 98.58 | 97.73 | 98.58 | 2,222 | -4.20(-4.09%) |
Oct 07, 2021 | 102.78 | 102.78 | 102.78 | 0 | +0.91(+0.89%) | |
Oct 06, 2021 | 99.97 | 101.87 | 99.97 | 101.87 | 400 | +0.14(+0.14%) |
Oct 05, 2021 | 104.29 | 104.29 | 101.54 | 101.73 | 1,077 | -1.22(-1.19%) |
Oct 04, 2021 | 101.55 | 102.99 | 100.58 | 102.95 | 4,165 | +0.60(+0.59%) |
Oct 01, 2021 | 100.08 | 103.62 | 100.08 | 102.35 | 3,874 | +1.34(+1.33%) |
Sep 30, 2021 | 98.75 | 101.01 | 98.40 | 101.01 | 68,300 | +2.51(+2.55%) |
Sep 29, 2021 | 98.12 | 99.16 | 98.12 | 98.50 | 1,700 | +0.32(+0.33%) |
Sep 28, 2021 | 98.00 | 98.33 | 97.96 | 98.18 | 26,700 | -1.82(-1.82%) |
Sep 27, 2021 | 95.93 | 101.99 | 95.93 | 100.00 | 12,442 | +4.00(+4.17%) |
Sep 24, 2021 | 95.83 | 96.21 | 95.83 | 96.00 | 720 | -0.52(-0.54%) |
Sep 23, 2021 | 98.99 | 98.99 | 96.00 | 96.52 | 1,600 | +0.52(+0.54%) |
Sep 22, 2021 | 97.65 | 98.05 | 95.39 | 96.00 | 6,023 | -1.72(-1.76%) |
Sep 21, 2021 | 97.50 | 98.23 | 97.05 | 97.72 | 2,433 | -0.18(-0.18%) |
Sep 20, 2021 | 96.11 | 98.55 | 95.99 | 97.90 | 2,200 | +2.51(+2.63%) |
Sep 17, 2021 | 95.09 | 95.44 | 94.90 | 95.39 | 1,900 | +0.60(+0.63%) |
Sep 16, 2021 | 93.78 | 95.11 | 93.78 | 94.79 | 2,254 | +0.29(+0.31%) |
Sep 15, 2021 | 93.66 | 94.94 | 93.26 | 94.50 | 3,347 | +0.21(+0.22%) |
Sep 14, 2021 | 94.40 | 94.47 | 93.73 | 94.29 | 1,316 | -0.14(-0.15%) |
Sep 13, 2021 | 94.10 | 94.43 | 93.42 | 94.43 | 2,549 | -1.82(-1.89%) |
Sep 10, 2021 | 96.44 | 96.50 | 96.25 | 96.25 | 784 | -0.59(-0.61%) |
Sep 09, 2021 | 97.86 | 98.22 | 96.13 | 96.84 | 3,100 | -1.70(-1.73%) |
Sep 08, 2021 | 99.99 | 99.99 | 98.54 | 98.54 | 2,500 | +1.19(+1.22%) |
Sep 07, 2021 | 94.76 | 97.35 | 94.76 | 97.35 | 655 | +1.83(+1.92%) |
Sep 03, 2021 | 95.52 | 95.52 | 95.52 | 0 | +1.13(+1.20%) | |
Sep 02, 2021 | 94.37 | 94.92 | 94.33 | 94.39 | 1,885 | +0.18(+0.19%) |