Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 97.57 | 98.11 | 96.40 | 96.20 | 563,651 | -2.08(-2.12%) |
Nov 29, 2021 | 102.45 | 102.68 | 96.20 | 98.28 | 572,770 | -2.57(-2.55%) |
Nov 26, 2021 | 102.74 | 103.52 | 99.36 | 100.85 | 265,861 | -3.44(-3.30%) |
Nov 24, 2021 | 103.44 | 104.42 | 101.72 | 104.29 | 206,355 | +0.41(+0.39%) |
Nov 23, 2021 | 107.14 | 107.74 | 101.55 | 103.88 | 441,833 | -3.91(-3.63%) |
Nov 22, 2021 | 109.32 | 109.68 | 106.98 | 107.79 | 210,453 | -1.13(-1.04%) |
Nov 19, 2021 | 110.30 | 111.00 | 108.61 | 108.92 | 189,563 | -1.47(-1.33%) |
Nov 18, 2021 | 111.66 | 110.62 | 110.11 | 110.39 | 312,047 | -1.60(-1.43%) |
Nov 17, 2021 | 114.55 | 114.87 | 110.67 | 111.99 | 291,949 | -3.37(-2.92%) |
Nov 16, 2021 | 114.28 | 115.98 | 113.22 | 115.36 | 305,104 | +0.20(+0.17%) |
Nov 15, 2021 | 115.49 | 115.49 | 112.14 | 115.16 | 234,262 | +0.81(+0.71%) |
Nov 12, 2021 | 115.98 | 116.60 | 113.22 | 114.35 | 366,597 | -1.64(-1.41%) |
Nov 11, 2021 | 114.12 | 116.12 | 113.96 | 115.99 | 282,287 | +1.73(+1.51%) |
Nov 10, 2021 | 115.23 | 114.26 | 292,603 | -0.69(-0.60%) | ||
Nov 09, 2021 | 113.89 | 115.84 | 112.50 | 114.95 | 356,996 | +1.52(+1.34%) |
Nov 08, 2021 | 114.13 | 115.02 | 112.33 | 113.43 | 222,528 | -1.07(-0.93%) |
Nov 05, 2021 | 112.35 | 116.11 | 111.19 | 114.50 | 479,728 | +1.84(+1.63%) |
Nov 04, 2021 | 111.44 | 112.82 | 109.29 | 112.66 | 310,237 | +0.60(+0.54%) |
Nov 03, 2021 | 112.91 | 112.91 | 109.39 | 112.06 | 627,549 | +1.08(+0.97%) |
Nov 02, 2021 | 112.68 | 113.77 | 110.10 | 110.98 | 720,372 | -1.84(-1.63%) |
Nov 01, 2021 | 112.15 | 115.76 | 112.57 | 112.82 | 398,653 | +0.33(+0.29%) |
Oct 29, 2021 | 113.33 | 115.79 | 110.91 | 112.49 | 782,094 | -0.84(-0.74%) |
Oct 28, 2021 | 103.95 | 113.53 | 103.12 | 113.33 | 880,979 | +9.12(+8.75%) |
Oct 27, 2021 | 103.67 | 105.18 | 103.29 | 104.21 | 323,043 | +0.54(+0.52%) |
Oct 26, 2021 | 103.23 | 103.67 | 309,644 | +1.15(+1.12%) | ||
Oct 25, 2021 | 102.64 | 103.76 | 101.09 | 102.52 | 235,805 | +0.23(+0.22%) |
Oct 22, 2021 | 101.13 | 102.51 | 99.30 | 102.29 | 295,281 | +1.33(+1.32%) |
Oct 21, 2021 | 102.58 | 103.23 | 100.13 | 100.96 | 196,211 | -1.26(-1.23%) |
Oct 20, 2021 | 102.20 | 105.83 | 100.52 | 102.22 | 335,134 | -0.30(-0.29%) |
Oct 19, 2021 | 100.00 | 102.69 | 98.56 | 102.52 | 660,779 | +3.30(+3.33%) |
Oct 18, 2021 | 99.70 | 101.69 | 97.82 | 99.22 | 259,655 | -0.93(-0.93%) |
Oct 15, 2021 | 102.66 | 103.38 | 100.02 | 100.15 | 241,136 | -1.19(-1.17%) |
Oct 14, 2021 | 99.66 | 103.31 | 99.66 | 101.34 | 198,533 | +2.63(+2.66%) |
Oct 13, 2021 | 99.15 | 99.95 | 97.23 | 98.71 | 235,209 | -0.04(-0.04%) |
Oct 12, 2021 | 99.30 | 101.11 | 98.62 | 98.75 | 267,085 | +0.07(+0.07%) |
Oct 11, 2021 | 99.48 | 100.43 | 98.29 | 98.68 | 185,169 | -1.41(-1.41%) |
Oct 08, 2021 | 98.30 | 100.90 | 98.00 | 100.09 | 229,068 | +1.58(+1.60%) |
Oct 07, 2021 | 96.22 | 99.12 | 95.27 | 98.51 | 441,968 | +2.22(+2.31%) |
Oct 06, 2021 | 95.63 | 97.73 | 95.01 | 96.29 | 193,133 | +0.04(+0.04%) |
Oct 05, 2021 | 98.18 | 100.32 | 95.86 | 96.25 | 287,486 | -1.80(-1.84%) |
Oct 04, 2021 | 101.63 | 101.63 | 96.87 | 98.05 | 357,273 | -3.67(-3.61%) |
Oct 01, 2021 | 102.57 | 102.94 | 100.17 | 101.72 | 427,601 | -1.09(-1.06%) |
Sep 30, 2021 | 104.33 | 104.73 | 102.64 | 102.81 | 303,303 | -0.92(-0.89%) |
Sep 29, 2021 | 104.56 | 106.02 | 102.68 | 103.73 | 281,168 | -0.08(-0.08%) |
Sep 28, 2021 | 105.03 | 106.29 | 102.17 | 103.81 | 505,434 | -2.55(-2.40%) |
Sep 27, 2021 | 107.06 | 107.26 | 105.72 | 106.36 | 210,532 | -0.25(-0.23%) |
Sep 24, 2021 | 108.89 | 109.05 | 106.45 | 106.61 | 189,179 | -2.86(-2.61%) |
Sep 23, 2021 | 109.16 | 110.08 | 107.61 | 109.47 | 380,815 | +0.28(+0.26%) |
Sep 22, 2021 | 107.81 | 109.80 | 107.08 | 109.19 | 316,324 | +1.58(+1.47%) |
Sep 21, 2021 | 105.75 | 108.62 | 105.29 | 107.61 | 372,662 | +2.43(+2.31%) |
Sep 20, 2021 | 104.19 | 105.52 | 104.19 | 105.18 | 321,793 | -0.82(-0.77%) |
Sep 17, 2021 | 103.64 | 106.22 | 102.52 | 106.00 | 818,570 | +3.04(+2.95%) |
Sep 16, 2021 | 103.97 | 103.97 | 101.18 | 102.96 | 491,860 | -0.77(-0.74%) |
Sep 15, 2021 | 100.54 | 103.84 | 99.20 | 103.73 | 388,438 | +3.70(+3.70%) |
Sep 14, 2021 | 99.96 | 101.25 | 98.83 | 100.03 | 271,847 | +0.52(+0.52%) |
Sep 13, 2021 | 98.70 | 101.76 | 97.46 | 99.51 | 594,765 | +0.82(+0.83%) |
Sep 10, 2021 | 94.46 | 98.97 | 93.28 | 98.69 | 445,417 | +4.26(+4.51%) |
Sep 09, 2021 | 95.21 | 96.56 | 94.10 | 94.43 | 281,023 | -0.90(-0.94%) |
Sep 08, 2021 | 95.31 | 96.70 | 93.82 | 95.33 | 278,764 | -0.32(-0.33%) |
Sep 07, 2021 | 97.35 | 98.48 | 95.08 | 95.65 | 237,613 | -2.16(-2.21%) |
Sep 03, 2021 | 98.21 | 99.23 | 97.58 | 97.81 | 413,932 | -0.79(-0.80%) |
Sep 02, 2021 | 96.69 | 98.62 | 95.25 | 98.60 | 340,246 | +2.47(+2.57%) |