Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 112.73 | 114.28 | 111.43 | 110.83 | 790,282 | -1.46(-1.30%) |
Nov 29, 2021 | 111.51 | 113.13 | 108.60 | 112.29 | 684,465 | +2.02(+1.83%) |
Nov 26, 2021 | 111.18 | 113.50 | 109.16 | 110.27 | 295,605 | -1.56(-1.39%) |
Nov 24, 2021 | 109.42 | 112.13 | 108.12 | 111.83 | 492,060 | +1.54(+1.40%) |
Nov 23, 2021 | 110.96 | 113.19 | 108.40 | 110.29 | 949,108 | -1.76(-1.57%) |
Nov 22, 2021 | 119.23 | 119.71 | 111.70 | 112.05 | 1,324,865 | -7.18(-6.02%) |
Nov 19, 2021 | 119.26 | 120.74 | 118.69 | 119.23 | 605,714 | -0.16(-0.13%) |
Nov 18, 2021 | 119.58 | 119.58 | 118.90 | 119.39 | 691,063 | -0.45(-0.38%) |
Nov 17, 2021 | 122.25 | 129.70 | 119.25 | 119.84 | 950,106 | -1.51(-1.24%) |
Nov 16, 2021 | 120.89 | 122.50 | 119.09 | 121.35 | 1,224,512 | +0.18(+0.15%) |
Nov 15, 2021 | 121.79 | 123.25 | 118.68 | 121.17 | 1,000,439 | -0.48(-0.39%) |
Nov 12, 2021 | 123.23 | 123.49 | 121.01 | 121.65 | 1,112,197 | -1.54(-1.25%) |
Nov 11, 2021 | 119.05 | 123.99 | 119.05 | 123.19 | 1,330,811 | +4.92(+4.16%) |
Nov 10, 2021 | 125.79 | 118.27 | 1,846,603 | -7.70(-6.11%) | ||
Nov 09, 2021 | 120.00 | 127.50 | 113.83 | 125.97 | 6,507,730 | +35.03(+38.52%) |
Nov 08, 2021 | 87.75 | 91.09 | 87.19 | 90.94 | 2,079,362 | +3.77(+4.32%) |
Nov 05, 2021 | 86.67 | 87.35 | 86.10 | 87.17 | 556,826 | +1.35(+1.57%) |
Nov 04, 2021 | 85.00 | 86.99 | 84.36 | 85.82 | 804,810 | +1.15(+1.36%) |
Nov 03, 2021 | 83.33 | 84.86 | 83.23 | 84.67 | 561,017 | +1.24(+1.49%) |
Nov 02, 2021 | 83.00 | 83.76 | 82.00 | 83.43 | 603,780 | +1.00(+1.21%) |
Nov 01, 2021 | 81.01 | 82.59 | 81.16 | 82.43 | 537,280 | +1.27(+1.56%) |
Oct 29, 2021 | 77.62 | 81.54 | 77.59 | 81.16 | 466,278 | +2.92(+3.73%) |
Oct 28, 2021 | 77.07 | 78.44 | 76.63 | 78.24 | 218,852 | +1.39(+1.81%) |
Oct 27, 2021 | 77.68 | 78.27 | 76.14 | 76.85 | 290,697 | -1.05(-1.35%) |
Oct 26, 2021 | 78.29 | 77.90 | 623,349 | +0.45(+0.58%) | ||
Oct 25, 2021 | 77.78 | 78.60 | 76.87 | 77.45 | 333,408 | -0.18(-0.23%) |
Oct 22, 2021 | 77.77 | 79.64 | 76.66 | 77.63 | 425,313 | -0.28(-0.36%) |
Oct 21, 2021 | 74.08 | 78.27 | 73.88 | 77.91 | 1,085,169 | +3.41(+4.58%) |
Oct 20, 2021 | 75.17 | 75.17 | 74.04 | 74.50 | 378,038 | -0.24(-0.32%) |
Oct 19, 2021 | 73.35 | 74.83 | 73.10 | 74.74 | 738,777 | +1.49(+2.03%) |
Oct 18, 2021 | 74.87 | 75.48 | 73.14 | 73.25 | 713,946 | -1.84(-2.45%) |
Oct 15, 2021 | 76.81 | 76.87 | 74.81 | 75.09 | 907,731 | -1.69(-2.20%) |
Oct 14, 2021 | 76.71 | 78.00 | 76.51 | 76.78 | 370,970 | +0.64(+0.84%) |
Oct 13, 2021 | 74.44 | 76.36 | 74.44 | 76.14 | 232,821 | +2.00(+2.70%) |
Oct 12, 2021 | 74.74 | 75.38 | 73.83 | 74.14 | 325,616 | -0.07(-0.09%) |
Oct 11, 2021 | 74.55 | 75.97 | 74.15 | 74.21 | 207,211 | -0.74(-0.99%) |
Oct 08, 2021 | 75.75 | 76.25 | 74.12 | 74.95 | 165,050 | -0.60(-0.79%) |
Oct 07, 2021 | 74.64 | 76.45 | 74.59 | 75.55 | 369,616 | +1.60(+2.16%) |
Oct 06, 2021 | 72.66 | 74.49 | 72.38 | 73.95 | 411,551 | +0.69(+0.94%) |
Oct 05, 2021 | 70.47 | 73.71 | 70.47 | 73.26 | 901,885 | +2.68(+3.80%) |
Oct 04, 2021 | 72.60 | 73.29 | 68.92 | 70.58 | 509,401 | -2.39(-3.28%) |
Oct 01, 2021 | 71.83 | 73.47 | 70.70 | 72.97 | 523,939 | +1.20(+1.67%) |
Sep 30, 2021 | 70.60 | 72.36 | 70.46 | 71.77 | 478,573 | +1.05(+1.48%) |
Sep 29, 2021 | 71.91 | 72.28 | 70.64 | 70.72 | 287,750 | -0.32(-0.45%) |
Sep 28, 2021 | 73.09 | 73.81 | 70.79 | 71.04 | 479,222 | -2.88(-3.90%) |
Sep 27, 2021 | 75.24 | 75.24 | 73.51 | 73.92 | 650,452 | -2.31(-3.03%) |
Sep 24, 2021 | 76.35 | 76.73 | 75.83 | 76.23 | 238,031 | -0.48(-0.63%) |
Sep 23, 2021 | 75.78 | 76.96 | 75.52 | 76.71 | 271,229 | +1.14(+1.51%) |
Sep 22, 2021 | 75.86 | 76.83 | 75.40 | 75.57 | 230,790 | -0.44(-0.58%) |
Sep 21, 2021 | 76.85 | 78.25 | 75.94 | 76.01 | 474,572 | -0.17(-0.22%) |
Sep 20, 2021 | 75.52 | 76.53 | 74.58 | 76.18 | 453,709 | -0.86(-1.12%) |
Sep 17, 2021 | 79.73 | 79.73 | 76.37 | 77.04 | 1,316,083 | -2.47(-3.11%) |
Sep 16, 2021 | 77.30 | 79.54 | 76.82 | 79.51 | 559,623 | +2.91(+3.80%) |
Sep 15, 2021 | 76.39 | 77.14 | 76.02 | 76.60 | 338,345 | +0.19(+0.25%) |
Sep 14, 2021 | 76.91 | 77.38 | 76.18 | 76.41 | 276,962 | -0.02(-0.03%) |
Sep 13, 2021 | 76.54 | 76.81 | 74.55 | 76.43 | 467,374 | -0.11(-0.14%) |
Sep 10, 2021 | 79.28 | 79.81 | 76.48 | 76.54 | 311,550 | -2.36(-2.99%) |
Sep 09, 2021 | 78.51 | 79.85 | 78.11 | 78.90 | 191,979 | +0.32(+0.41%) |
Sep 08, 2021 | 80.08 | 80.49 | 78.03 | 78.58 | 339,896 | -1.83(-2.28%) |
Sep 07, 2021 | 81.76 | 81.86 | 80.14 | 80.41 | 524,222 | -1.06(-1.30%) |
Sep 03, 2021 | 80.01 | 81.49 | 79.67 | 81.47 | 247,087 | +1.37(+1.71%) |
Sep 02, 2021 | 79.54 | 80.60 | 79.00 | 80.10 | 446,095 | +0.84(+1.06%) |