Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.51 | 105.32 | 101.78 | 100.81 | 3,982,803 | -3.63(-3.48%) |
Nov 29, 2021 | 104.00 | 106.25 | 100.75 | 104.44 | 2,024,548 | +4.23(+4.22%) |
Nov 26, 2021 | 100.18 | 103.42 | 98.00 | 100.21 | 1,197,979 | -1.32(-1.30%) |
Nov 24, 2021 | 97.00 | 102.65 | 94.10 | 101.53 | 2,074,623 | +2.57(+2.60%) |
Nov 23, 2021 | 99.24 | 104.86 | 94.74 | 98.96 | 4,381,005 | -3.86(-3.75%) |
Nov 22, 2021 | 124.84 | 124.84 | 101.57 | 102.82 | 6,542,660 | -25.71(-20.00%) |
Nov 19, 2021 | 130.00 | 133.40 | 127.73 | 128.53 | 1,091,021 | +0.52(+0.41%) |
Nov 18, 2021 | 130.83 | 129.15 | 127.77 | 128.01 | 1,948,886 | -0.99(-0.77%) |
Nov 17, 2021 | 128.07 | 132.74 | 126.40 | 129.00 | 1,873,327 | -1.26(-0.97%) |
Nov 16, 2021 | 120.00 | 131.30 | 119.50 | 130.26 | 8,578,753 | +11.25(+9.45%) |
Nov 15, 2021 | 122.13 | 124.11 | 118.88 | 119.01 | 1,975,473 | -5.02(-4.05%) |
Nov 12, 2021 | 118.53 | 124.71 | 118.53 | 124.03 | 1,850,578 | +9.74(+8.52%) |
Nov 11, 2021 | 111.10 | 117.39 | 110.00 | 114.29 | 1,306,013 | +6.60(+6.13%) |
Nov 10, 2021 | 114.30 | 107.69 | 1,630,516 | -8.94(-7.67%) | ||
Nov 09, 2021 | 114.30 | 117.78 | 111.03 | 116.63 | 1,996,898 | +4.09(+3.63%) |
Nov 08, 2021 | 107.00 | 113.73 | 106.00 | 112.54 | 2,623,174 | +9.93(+9.68%) |
Nov 05, 2021 | 108.05 | 108.28 | 101.33 | 102.61 | 1,664,289 | -2.71(-2.57%) |
Nov 04, 2021 | 91.67 | 105.99 | 91.51 | 105.32 | 3,722,565 | +10.78(+11.40%) |
Nov 03, 2021 | 92.61 | 96.48 | 91.51 | 94.54 | 1,541,593 | +2.33(+2.53%) |
Nov 02, 2021 | 95.00 | 95.82 | 89.56 | 92.21 | 1,572,577 | -2.56(-2.70%) |
Nov 01, 2021 | 97.96 | 98.78 | 94.50 | 94.77 | 996,527 | -2.82(-2.89%) |
Oct 29, 2021 | 94.73 | 98.84 | 94.73 | 97.59 | 1,155,434 | +2.06(+2.16%) |
Oct 28, 2021 | 96.51 | 97.82 | 94.55 | 95.53 | 865,370 | -0.08(-0.08%) |
Oct 27, 2021 | 96.90 | 98.51 | 94.84 | 95.61 | 801,581 | -0.49(-0.51%) |
Oct 26, 2021 | 96.28 | 96.10 | 1,385,656 | +0.55(+0.58%) | ||
Oct 25, 2021 | 94.93 | 98.50 | 94.39 | 95.55 | 2,728,792 | +1.61(+1.71%) |
Oct 22, 2021 | 94.70 | 96.50 | 93.01 | 93.94 | 899,800 | -1.47(-1.54%) |
Oct 21, 2021 | 90.40 | 96.30 | 89.50 | 95.41 | 1,629,086 | +5.06(+5.60%) |
Oct 20, 2021 | 92.15 | 92.50 | 88.62 | 90.35 | 905,556 | -1.31(-1.43%) |
Oct 19, 2021 | 92.32 | 94.78 | 90.71 | 91.66 | 1,291,534 | +0.00(+0.00%) |
Oct 18, 2021 | 89.00 | 92.46 | 88.89 | 91.66 | 934,371 | +2.55(+2.86%) |
Oct 15, 2021 | 92.00 | 92.01 | 87.40 | 89.11 | 1,346,498 | -1.25(-1.38%) |
Oct 14, 2021 | 93.48 | 94.63 | 89.62 | 90.36 | 2,102,908 | -0.73(-0.80%) |
Oct 13, 2021 | 87.82 | 92.48 | 87.02 | 91.09 | 2,589,530 | +5.23(+6.09%) |
Oct 12, 2021 | 84.93 | 86.68 | 84.16 | 85.86 | 1,190,092 | +1.96(+2.34%) |
Oct 11, 2021 | 82.25 | 85.17 | 82.11 | 83.90 | 1,221,386 | +0.06(+0.07%) |
Oct 08, 2021 | 84.51 | 87.72 | 83.00 | 83.84 | 1,640,317 | -1.35(-1.58%) |
Oct 07, 2021 | 83.63 | 85.42 | 82.77 | 85.19 | 2,112,261 | +2.80(+3.40%) |
Oct 06, 2021 | 77.00 | 82.78 | 76.63 | 82.39 | 1,882,218 | +3.20(+4.04%) |
Oct 05, 2021 | 79.46 | 81.70 | 78.63 | 79.19 | 936,013 | +1.18(+1.51%) |
Oct 04, 2021 | 81.07 | 81.07 | 75.50 | 78.01 | 1,424,550 | -3.06(-3.77%) |
Oct 01, 2021 | 78.47 | 81.81 | 74.65 | 81.07 | 2,310,741 | +3.44(+4.43%) |
Sep 30, 2021 | 78.17 | 79.42 | 76.16 | 77.63 | 1,402,710 | -0.22(-0.28%) |
Sep 29, 2021 | 79.00 | 81.36 | 75.48 | 77.85 | 1,900,453 | -0.71(-0.90%) |
Sep 28, 2021 | 80.00 | 80.52 | 77.03 | 78.56 | 2,277,373 | -3.17(-3.88%) |
Sep 27, 2021 | 82.25 | 83.52 | 79.63 | 81.73 | 2,101,014 | -0.81(-0.98%) |
Sep 24, 2021 | 83.75 | 84.97 | 79.09 | 82.54 | 5,144,361 | -5.13(-5.85%) |
Sep 23, 2021 | 87.95 | 88.48 | 84.03 | 87.67 | 1,493,509 | +2.59(+3.04%) |
Sep 22, 2021 | 80.57 | 86.65 | 80.23 | 85.08 | 2,068,160 | +5.73(+7.22%) |
Sep 21, 2021 | 81.76 | 81.90 | 78.99 | 79.35 | 1,472,451 | -0.27(-0.34%) |
Sep 20, 2021 | 78.60 | 83.73 | 77.78 | 79.62 | 2,673,774 | -2.59(-3.15%) |
Sep 17, 2021 | 85.84 | 87.99 | 81.50 | 82.21 | 11,899,244 | -4.39(-5.07%) |
Sep 16, 2021 | 81.32 | 87.49 | 80.97 | 86.60 | 3,585,749 | +5.04(+6.18%) |
Sep 15, 2021 | 77.00 | 81.64 | 75.10 | 81.56 | 2,785,429 | +4.79(+6.24%) |
Sep 14, 2021 | 77.63 | 77.62 | 73.66 | 76.77 | 2,644,851 | +1.08(+1.43%) |
Sep 13, 2021 | 71.93 | 77.24 | 71.43 | 75.69 | 4,831,854 | +5.66(+8.08%) |
Sep 10, 2021 | 70.29 | 74.36 | 69.39 | 70.03 | 4,119,997 | +0.95(+1.38%) |
Sep 09, 2021 | 66.91 | 70.46 | 66.76 | 69.08 | 1,432,288 | +1.37(+2.02%) |
Sep 08, 2021 | 69.33 | 69.99 | 65.18 | 67.71 | 2,977,578 | -2.56(-3.64%) |
Sep 07, 2021 | 72.99 | 73.39 | 69.62 | 70.27 | 3,542,179 | -3.19(-4.34%) |
Sep 03, 2021 | 64.51 | 73.50 | 64.15 | 73.46 | 3,172,903 | +9.31(+14.51%) |
Sep 02, 2021 | 63.46 | 65.96 | 63.46 | 64.15 | 1,858,948 | +1.04(+1.65%) |