Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 101.71 | 101.73 | 95.65 | 98.56 | 799,916 | -3.93(-3.84%) |
Nov 29, 2021 | 108.38 | 110.79 | 102.12 | 102.49 | 440,845 | -4.97(-4.62%) |
Nov 26, 2021 | 106.82 | 109.47 | 106.53 | 107.46 | 276,305 | -0.82(-0.76%) |
Nov 24, 2021 | 106.55 | 108.45 | 106.08 | 108.28 | 193,235 | +1.26(+1.18%) |
Nov 23, 2021 | 106.63 | 108.83 | 105.32 | 107.03 | 290,027 | +0.24(+0.23%) |
Nov 22, 2021 | 105.83 | 107.05 | 105.16 | 106.78 | 404,802 | +1.37(+1.30%) |
Nov 19, 2021 | 103.52 | 105.66 | 103.02 | 105.42 | 217,738 | +1.94(+1.87%) |
Nov 18, 2021 | 105.39 | 105.39 | 103.36 | 103.48 | 197,596 | -1.23(-1.17%) |
Nov 17, 2021 | 107.09 | 107.17 | 104.41 | 104.71 | 201,196 | -2.51(-2.34%) |
Nov 16, 2021 | 108.44 | 109.09 | 107.10 | 107.22 | 244,120 | -1.08(-0.99%) |
Nov 15, 2021 | 110.53 | 110.61 | 108.02 | 108.30 | 183,792 | -2.23(-2.02%) |
Nov 12, 2021 | 108.45 | 110.98 | 107.76 | 110.52 | 191,066 | +2.40(+2.22%) |
Nov 11, 2021 | 108.88 | 109.46 | 107.85 | 108.12 | 131,186 | +0.33(+0.31%) |
Nov 10, 2021 | 110.14 | 107.79 | 303,044 | -2.73(-2.47%) | ||
Nov 09, 2021 | 111.39 | 111.76 | 109.87 | 110.52 | 187,974 | -0.76(-0.68%) |
Nov 08, 2021 | 111.56 | 112.55 | 109.65 | 111.28 | 313,370 | +0.41(+0.37%) |
Nov 05, 2021 | 112.22 | 112.22 | 108.50 | 110.87 | 554,312 | +0.59(+0.54%) |
Nov 04, 2021 | 107.18 | 111.12 | 106.16 | 110.28 | 290,005 | +3.07(+2.86%) |
Nov 03, 2021 | 102.44 | 107.30 | 101.66 | 107.21 | 357,256 | +4.72(+4.60%) |
Nov 02, 2021 | 104.50 | 105.57 | 102.32 | 102.49 | 572,581 | -1.09(-1.05%) |
Nov 01, 2021 | 110.52 | 105.83 | 103.29 | 103.58 | 968,859 | -3.78(-3.52%) |
Oct 29, 2021 | 115.82 | 115.82 | 104.42 | 107.36 | 800,234 | -9.06(-7.78%) |
Oct 28, 2021 | 112.27 | 116.72 | 112.27 | 116.41 | 271,559 | +4.62(+4.13%) |
Oct 27, 2021 | 112.36 | 113.63 | 111.67 | 111.79 | 167,073 | -0.39(-0.34%) |
Oct 26, 2021 | 115.26 | 112.17 | 112.18 | 188,956 | -2.24(-1.96%) | |
Oct 25, 2021 | 114.75 | 116.15 | 113.84 | 114.42 | 182,072 | -0.14(-0.13%) |
Oct 22, 2021 | 112.76 | 114.83 | 111.93 | 114.56 | 260,286 | +2.50(+2.23%) |
Oct 21, 2021 | 110.16 | 112.64 | 110.16 | 112.06 | 216,050 | +2.09(+1.90%) |
Oct 20, 2021 | 108.65 | 110.58 | 108.65 | 109.97 | 157,122 | +1.72(+1.58%) |
Oct 19, 2021 | 109.55 | 110.71 | 108.24 | 108.26 | 120,373 | -0.50(-0.46%) |
Oct 18, 2021 | 106.77 | 108.92 | 105.62 | 108.76 | 118,061 | +2.02(+1.90%) |
Oct 15, 2021 | 106.38 | 106.88 | 104.26 | 106.74 | 148,479 | +1.15(+1.09%) |
Oct 14, 2021 | 103.45 | 105.99 | 103.18 | 105.58 | 159,858 | +3.38(+3.31%) |
Oct 13, 2021 | 101.25 | 102.58 | 100.22 | 102.20 | 95,060 | +1.26(+1.25%) |
Oct 12, 2021 | 99.66 | 101.19 | 99.19 | 100.94 | 122,307 | +1.14(+1.15%) |
Oct 11, 2021 | 100.07 | 100.79 | 99.77 | 99.80 | 56,177 | -0.60(-0.60%) |
Oct 08, 2021 | 100.43 | 100.78 | 99.56 | 100.40 | 138,801 | +0.90(+0.91%) |
Oct 07, 2021 | 99.56 | 100.79 | 99.11 | 99.50 | 269,063 | +0.39(+0.39%) |
Oct 06, 2021 | 98.27 | 99.31 | 96.93 | 99.11 | 165,038 | -0.24(-0.24%) |
Oct 05, 2021 | 96.87 | 100.00 | 96.43 | 99.35 | 167,669 | +2.44(+2.52%) |
Oct 04, 2021 | 99.13 | 99.32 | 96.08 | 96.91 | 180,546 | -2.36(-2.38%) |
Oct 01, 2021 | 99.09 | 99.54 | 96.84 | 99.28 | 187,028 | +0.30(+0.30%) |
Sep 30, 2021 | 99.50 | 101.81 | 98.98 | 98.98 | 133,386 | +0.11(+0.11%) |
Sep 29, 2021 | 99.69 | 100.13 | 97.67 | 98.87 | 210,403 | -0.77(-0.77%) |
Sep 28, 2021 | 102.76 | 102.76 | 98.72 | 99.64 | 281,129 | -3.20(-3.11%) |
Sep 27, 2021 | 102.54 | 103.72 | 102.30 | 102.83 | 184,097 | -0.16(-0.16%) |
Sep 24, 2021 | 105.29 | 105.29 | 102.12 | 103.00 | 197,946 | -2.49(-2.36%) |
Sep 23, 2021 | 106.77 | 108.25 | 105.29 | 105.49 | 133,753 | -0.33(-0.31%) |
Sep 22, 2021 | 107.77 | 108.63 | 105.62 | 105.82 | 264,738 | -1.93(-1.79%) |
Sep 21, 2021 | 107.77 | 108.49 | 106.10 | 107.75 | 130,277 | +0.41(+0.38%) |
Sep 20, 2021 | 106.95 | 107.79 | 105.97 | 107.35 | 125,082 | -1.96(-1.79%) |
Sep 17, 2021 | 108.41 | 110.07 | 107.52 | 109.31 | 139,919 | +0.32(+0.29%) |
Sep 16, 2021 | 109.41 | 110.71 | 108.55 | 108.99 | 235,820 | -1.03(-0.94%) |
Sep 15, 2021 | 109.61 | 110.17 | 107.36 | 110.02 | 167,611 | +1.57(+1.44%) |
Sep 14, 2021 | 108.79 | 109.43 | 107.87 | 108.46 | 86,753 | -0.37(-0.34%) |
Sep 13, 2021 | 109.27 | 110.01 | 107.69 | 108.83 | 171,235 | -0.72(-0.65%) |
Sep 10, 2021 | 108.81 | 111.07 | 108.81 | 109.54 | 193,615 | +1.59(+1.47%) |
Sep 09, 2021 | 107.06 | 108.41 | 106.52 | 107.95 | 160,629 | +1.53(+1.43%) |
Sep 08, 2021 | 110.17 | 111.12 | 105.54 | 106.43 | 501,302 | -4.67(-4.20%) |
Sep 07, 2021 | 111.07 | 112.06 | 110.27 | 111.10 | 275,140 | -0.20(-0.18%) |
Sep 03, 2021 | 110.42 | 111.39 | 109.74 | 111.30 | 151,999 | +0.37(+0.33%) |
Sep 02, 2021 | 111.90 | 112.60 | 110.75 | 110.93 | 265,133 | -0.50(-0.45%) |