Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.26 | 106.00 | 101.93 | 102.36 | 5,794,865 | -2.06(-1.97%) |
Nov 29, 2021 | 108.18 | 108.58 | 102.19 | 104.41 | 3,056,657 | -3.99(-3.68%) |
Nov 26, 2021 | 107.24 | 108.73 | 106.43 | 108.41 | 2,029,966 | +0.64(+0.60%) |
Nov 24, 2021 | 106.56 | 109.28 | 105.22 | 107.76 | 2,550,704 | +1.98(+1.87%) |
Nov 23, 2021 | 108.11 | 109.51 | 105.20 | 105.78 | 3,209,532 | -1.61(-1.50%) |
Nov 22, 2021 | 110.21 | 112.06 | 106.38 | 107.39 | 2,603,400 | -2.30(-2.10%) |
Nov 19, 2021 | 107.60 | 110.23 | 107.12 | 109.69 | 2,217,193 | +3.08(+2.89%) |
Nov 18, 2021 | 105.74 | 106.75 | 106.24 | 106.61 | 2,699,490 | -0.05(-0.04%) |
Nov 17, 2021 | 106.79 | 108.81 | 105.73 | 106.66 | 3,101,432 | +1.23(+1.17%) |
Nov 16, 2021 | 110.09 | 111.29 | 103.59 | 105.43 | 5,028,637 | +0.01(+0.01%) |
Nov 15, 2021 | 106.70 | 107.27 | 103.87 | 105.42 | 2,763,185 | +0.03(+0.03%) |
Nov 12, 2021 | 105.58 | 106.59 | 104.15 | 105.39 | 3,251,007 | +0.83(+0.80%) |
Nov 11, 2021 | 101.41 | 104.84 | 101.21 | 104.56 | 3,579,515 | +6.72(+6.87%) |
Nov 10, 2021 | 99.58 | 97.83 | 2,664,863 | +2.23(+2.33%) | ||
Nov 09, 2021 | 97.77 | 98.18 | 95.10 | 95.60 | 1,867,928 | -2.54(-2.59%) |
Nov 08, 2021 | 98.11 | 98.42 | 97.07 | 98.15 | 1,569,413 | +1.90(+1.97%) |
Nov 05, 2021 | 96.40 | 98.09 | 95.52 | 96.25 | 1,394,279 | +0.22(+0.23%) |
Nov 04, 2021 | 98.70 | 99.31 | 95.87 | 96.03 | 1,793,496 | -1.04(-1.07%) |
Nov 03, 2021 | 95.67 | 97.24 | 94.83 | 97.07 | 1,831,758 | +1.98(+2.08%) |
Nov 02, 2021 | 96.33 | 97.25 | 94.85 | 95.09 | 2,072,690 | -2.27(-2.33%) |
Nov 01, 2021 | 93.41 | 98.06 | 97.42 | 97.36 | 2,492,481 | +4.83(+5.22%) |
Oct 29, 2021 | 93.16 | 93.98 | 91.94 | 92.53 | 2,780,493 | -2.27(-2.39%) |
Oct 28, 2021 | 94.04 | 95.41 | 93.89 | 94.80 | 1,718,797 | -0.35(-0.37%) |
Oct 27, 2021 | 92.70 | 97.04 | 92.72 | 95.15 | 2,475,363 | +1.37(+1.47%) |
Oct 26, 2021 | 96.43 | 93.77 | 2,678,307 | -3.39(-3.49%) | ||
Oct 25, 2021 | 98.32 | 99.23 | 96.92 | 97.17 | 2,173,450 | +0.23(+0.23%) |
Oct 22, 2021 | 99.57 | 102.40 | 96.44 | 96.94 | 3,240,967 | +0.46(+0.48%) |
Oct 21, 2021 | 95.76 | 97.25 | 95.24 | 96.48 | 3,249,461 | +0.36(+0.37%) |
Oct 20, 2021 | 95.77 | 97.85 | 95.23 | 96.12 | 5,303,451 | +0.93(+0.98%) |
Oct 19, 2021 | 93.96 | 95.52 | 93.21 | 95.19 | 5,385,229 | +2.36(+2.54%) |
Oct 18, 2021 | 90.23 | 94.44 | 90.19 | 92.83 | 3,796,402 | +2.22(+2.45%) |
Oct 15, 2021 | 90.18 | 91.69 | 89.43 | 90.61 | 3,051,662 | +0.09(+0.10%) |
Oct 14, 2021 | 91.23 | 91.61 | 89.68 | 90.51 | 1,949,469 | -0.26(-0.28%) |
Oct 13, 2021 | 91.13 | 92.92 | 90.10 | 90.77 | 2,281,227 | +0.82(+0.92%) |
Oct 12, 2021 | 90.90 | 92.08 | 89.51 | 89.94 | 4,624,358 | -1.08(-1.19%) |
Oct 11, 2021 | 92.85 | 93.31 | 89.65 | 91.02 | 7,464,746 | -0.30(-0.33%) |
Oct 08, 2021 | 90.78 | 92.31 | 89.97 | 91.33 | 6,953,538 | +0.25(+0.27%) |
Oct 07, 2021 | 85.34 | 91.20 | 85.29 | 91.08 | 9,558,637 | +6.97(+8.29%) |
Oct 06, 2021 | 78.27 | 84.27 | 78.03 | 84.11 | 6,218,891 | +5.24(+6.65%) |
Oct 05, 2021 | 78.87 | 79.62 | 77.95 | 78.87 | 3,142,714 | +0.98(+1.25%) |
Oct 04, 2021 | 77.82 | 78.48 | 76.67 | 77.89 | 3,430,805 | -1.56(-1.97%) |
Oct 01, 2021 | 80.56 | 81.08 | 78.06 | 79.46 | 3,158,728 | -1.52(-1.87%) |
Sep 30, 2021 | 79.17 | 82.06 | 78.70 | 80.97 | 6,114,465 | +3.51(+4.53%) |
Sep 29, 2021 | 80.40 | 82.24 | 77.40 | 77.47 | 5,903,317 | -2.84(-3.53%) |
Sep 28, 2021 | 79.31 | 81.07 | 77.37 | 80.30 | 8,826,695 | +0.65(+0.82%) |
Sep 27, 2021 | 77.30 | 79.80 | 76.47 | 79.65 | 4,046,920 | +2.52(+3.27%) |
Sep 24, 2021 | 76.20 | 77.27 | 75.54 | 77.12 | 3,365,954 | -0.24(-0.31%) |
Sep 23, 2021 | 77.51 | 77.81 | 76.64 | 77.36 | 2,224,951 | +0.25(+0.32%) |
Sep 22, 2021 | 76.33 | 78.00 | 76.33 | 77.11 | 3,355,284 | +1.31(+1.73%) |
Sep 21, 2021 | 75.83 | 76.40 | 75.05 | 75.81 | 2,531,063 | -0.10(-0.14%) |
Sep 20, 2021 | 76.24 | 78.40 | 74.77 | 75.91 | 3,607,025 | -2.67(-3.40%) |
Sep 17, 2021 | 79.47 | 79.58 | 77.28 | 78.58 | 4,117,087 | -1.38(-1.73%) |
Sep 16, 2021 | 79.70 | 80.70 | 78.84 | 79.97 | 5,275,391 | -0.59(-0.73%) |
Sep 15, 2021 | 78.70 | 81.05 | 78.26 | 80.56 | 5,411,575 | +0.42(+0.52%) |
Sep 14, 2021 | 81.77 | 82.20 | 80.04 | 80.14 | 5,676,557 | -3.47(-4.15%) |
Sep 13, 2021 | 82.99 | 85.06 | 82.13 | 83.61 | 3,745,871 | -0.03(-0.03%) |
Sep 10, 2021 | 83.82 | 85.77 | 82.36 | 83.64 | 5,432,961 | -0.44(-0.52%) |
Sep 09, 2021 | 80.69 | 85.09 | 79.90 | 84.07 | 7,205,594 | -1.77(-2.06%) |
Sep 08, 2021 | 87.74 | 88.70 | 85.07 | 85.84 | 4,739,780 | -4.68(-5.17%) |
Sep 07, 2021 | 91.07 | 92.28 | 90.16 | 90.52 | 3,894,600 | +2.59(+2.95%) |
Sep 03, 2021 | 88.89 | 89.22 | 86.98 | 87.93 | 3,706,348 | -1.82(-2.02%) |
Sep 02, 2021 | 89.83 | 91.22 | 89.22 | 89.75 | 3,097,528 | -1.88(-2.05%) |