Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.05 | 110.85 | 105.18 | 105.92 | 361,893 | -4.26(-3.87%) |
Nov 29, 2021 | 114.62 | 115.56 | 109.80 | 110.18 | 218,615 | -2.99(-2.64%) |
Nov 26, 2021 | 117.44 | 118.52 | 110.90 | 113.17 | 201,212 | -8.85(-7.25%) |
Nov 24, 2021 | 119.74 | 122.68 | 116.86 | 122.02 | 209,297 | +0.45(+0.37%) |
Nov 23, 2021 | 120.82 | 122.60 | 120.31 | 121.57 | 198,134 | +0.78(+0.65%) |
Nov 22, 2021 | 120.83 | 121.46 | 117.70 | 120.79 | 317,893 | -0.01(-0.01%) |
Nov 19, 2021 | 122.53 | 123.44 | 120.02 | 120.80 | 230,004 | -2.49(-2.02%) |
Nov 18, 2021 | 122.85 | 123.32 | 122.39 | 123.29 | 311,145 | +0.44(+0.36%) |
Nov 17, 2021 | 123.42 | 123.69 | 119.85 | 122.85 | 271,516 | -1.34(-1.08%) |
Nov 16, 2021 | 126.00 | 127.85 | 123.70 | 124.19 | 259,603 | -1.14(-0.91%) |
Nov 15, 2021 | 124.00 | 125.81 | 123.12 | 125.33 | 271,819 | +1.33(+1.07%) |
Nov 12, 2021 | 119.82 | 124.53 | 119.28 | 124.00 | 194,595 | +4.16(+3.47%) |
Nov 11, 2021 | 119.35 | 120.74 | 119.12 | 119.84 | 237,434 | +0.61(+0.51%) |
Nov 10, 2021 | 121.17 | 118.94 | 119.23 | 211,988 | -2.80(-2.29%) | |
Nov 09, 2021 | 123.34 | 123.34 | 121.34 | 122.03 | 261,409 | -1.12(-0.91%) |
Nov 08, 2021 | 124.34 | 127.01 | 120.58 | 123.15 | 328,788 | -0.62(-0.50%) |
Nov 05, 2021 | 122.08 | 125.00 | 120.95 | 123.77 | 353,155 | +4.02(+3.36%) |
Nov 04, 2021 | 120.24 | 122.64 | 118.94 | 119.75 | 303,892 | -0.15(-0.13%) |
Nov 03, 2021 | 115.33 | 120.76 | 114.18 | 119.90 | 274,246 | +4.39(+3.80%) |
Nov 02, 2021 | 113.98 | 116.47 | 112.09 | 115.51 | 269,418 | +0.93(+0.81%) |
Nov 01, 2021 | 113.56 | 116.36 | 112.81 | 114.58 | 321,241 | +1.40(+1.24%) |
Oct 29, 2021 | 111.61 | 114.60 | 111.60 | 113.18 | 366,708 | +2.03(+1.83%) |
Oct 28, 2021 | 98.38 | 113.15 | 98.38 | 111.15 | 804,876 | +9.48(+9.32%) |
Oct 27, 2021 | 99.25 | 102.37 | 98.16 | 101.67 | 268,518 | +1.86(+1.86%) |
Oct 26, 2021 | 102.60 | 99.81 | 409,518 | -2.49(-2.43%) | ||
Oct 25, 2021 | 105.34 | 106.30 | 101.72 | 102.30 | 431,779 | -2.20(-2.11%) |
Oct 22, 2021 | 107.05 | 109.37 | 104.34 | 104.50 | 179,872 | -3.16(-2.94%) |
Oct 21, 2021 | 109.03 | 110.96 | 107.56 | 107.66 | 237,441 | -1.32(-1.21%) |
Oct 20, 2021 | 107.17 | 110.75 | 104.47 | 108.98 | 259,742 | +1.03(+0.95%) |
Oct 19, 2021 | 108.87 | 109.73 | 107.14 | 107.95 | 148,566 | -0.95(-0.87%) |
Oct 18, 2021 | 110.42 | 110.83 | 107.44 | 108.90 | 229,991 | -1.74(-1.57%) |
Oct 15, 2021 | 110.08 | 111.64 | 108.91 | 110.64 | 240,740 | +2.34(+2.16%) |
Oct 14, 2021 | 105.91 | 109.13 | 105.61 | 108.30 | 223,388 | +3.81(+3.65%) |
Oct 13, 2021 | 102.93 | 106.09 | 102.18 | 104.49 | 267,369 | +1.16(+1.12%) |
Oct 12, 2021 | 101.59 | 104.26 | 100.54 | 103.33 | 593,909 | +3.01(+3.00%) |
Oct 11, 2021 | 102.29 | 104.93 | 99.66 | 100.32 | 418,783 | -2.18(-2.13%) |
Oct 08, 2021 | 100.86 | 103.92 | 100.66 | 102.50 | 204,881 | +2.06(+2.05%) |
Oct 07, 2021 | 97.33 | 102.03 | 97.33 | 100.44 | 233,249 | +4.48(+4.67%) |
Oct 06, 2021 | 98.34 | 99.22 | 94.06 | 95.96 | 301,671 | -3.42(-3.44%) |
Oct 05, 2021 | 95.30 | 99.48 | 95.06 | 99.38 | 323,891 | +3.22(+3.35%) |
Oct 04, 2021 | 95.47 | 97.57 | 95.10 | 96.16 | 214,499 | -0.27(-0.28%) |
Oct 01, 2021 | 94.79 | 96.81 | 94.02 | 96.43 | 234,698 | +2.04(+2.16%) |
Sep 30, 2021 | 96.51 | 97.72 | 94.25 | 94.39 | 187,685 | -2.02(-2.10%) |
Sep 29, 2021 | 99.21 | 99.49 | 95.98 | 96.41 | 196,454 | -2.41(-2.44%) |
Sep 28, 2021 | 100.50 | 102.63 | 98.28 | 98.82 | 147,715 | -1.64(-1.63%) |
Sep 27, 2021 | 98.67 | 102.14 | 97.97 | 100.46 | 172,536 | +0.89(+0.89%) |
Sep 24, 2021 | 101.02 | 101.42 | 98.27 | 99.57 | 167,622 | -2.04(-2.01%) |
Sep 23, 2021 | 97.92 | 103.18 | 97.80 | 101.61 | 259,305 | +4.60(+4.74%) |
Sep 22, 2021 | 96.03 | 98.74 | 95.47 | 97.01 | 154,409 | +1.93(+2.03%) |
Sep 21, 2021 | 95.72 | 96.83 | 94.08 | 95.08 | 174,233 | +0.44(+0.46%) |
Sep 20, 2021 | 94.00 | 94.83 | 91.61 | 94.64 | 403,728 | -0.82(-0.86%) |
Sep 17, 2021 | 97.47 | 98.33 | 94.15 | 95.46 | 650,866 | -1.25(-1.29%) |
Sep 16, 2021 | 97.33 | 98.08 | 95.71 | 96.71 | 344,564 | -3.57(-3.56%) |
Sep 15, 2021 | 99.45 | 100.80 | 98.75 | 100.28 | 156,822 | +1.09(+1.10%) |
Sep 14, 2021 | 101.02 | 101.02 | 98.64 | 99.19 | 144,170 | -1.38(-1.37%) |
Sep 13, 2021 | 100.57 | 101.59 | 98.83 | 100.57 | 200,960 | +1.70(+1.72%) |
Sep 10, 2021 | 102.37 | 103.12 | 98.37 | 98.87 | 191,581 | -3.20(-3.14%) |
Sep 09, 2021 | 100.34 | 103.20 | 99.00 | 102.07 | 219,561 | +1.25(+1.24%) |
Sep 08, 2021 | 102.15 | 102.15 | 98.20 | 100.82 | 312,477 | -1.99(-1.94%) |
Sep 07, 2021 | 102.57 | 103.25 | 101.45 | 102.81 | 189,539 | +0.00(+0.00%) |
Sep 03, 2021 | 104.26 | 104.39 | 102.43 | 102.81 | 132,321 | -1.45(-1.39%) |
Sep 02, 2021 | 105.32 | 105.54 | 103.24 | 104.26 | 154,322 | -0.96(-0.91%) |