Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.00 | 105.19 | 102.84 | 104.52 | 2,825,933 | -1.79(-1.68%) |
Nov 29, 2021 | 108.85 | 109.65 | 105.83 | 106.31 | 1,609,096 | -0.29(-0.27%) |
Nov 26, 2021 | 103.36 | 108.68 | 103.36 | 106.59 | 1,408,542 | -1.96(-1.80%) |
Nov 24, 2021 | 104.63 | 108.98 | 103.53 | 108.55 | 1,621,041 | +3.99(+3.82%) |
Nov 23, 2021 | 103.07 | 105.38 | 103.07 | 104.56 | 1,498,635 | +2.00(+1.95%) |
Nov 22, 2021 | 102.97 | 104.60 | 102.22 | 102.56 | 1,306,846 | -1.38(-1.32%) |
Nov 19, 2021 | 103.76 | 104.54 | 101.17 | 103.94 | 1,945,059 | -2.97(-2.78%) |
Nov 18, 2021 | 104.19 | 107.06 | 106.44 | 106.91 | 1,411,319 | +2.31(+2.21%) |
Nov 17, 2021 | 105.71 | 106.64 | 103.78 | 104.60 | 1,107,875 | -1.35(-1.27%) |
Nov 16, 2021 | 104.24 | 107.00 | 103.31 | 105.95 | 1,518,642 | +2.83(+2.75%) |
Nov 15, 2021 | 103.74 | 105.03 | 102.53 | 103.11 | 1,275,415 | -0.91(-0.87%) |
Nov 12, 2021 | 103.85 | 104.39 | 102.45 | 104.02 | 1,629,716 | +0.09(+0.09%) |
Nov 11, 2021 | 105.25 | 105.44 | 103.93 | 103.93 | 1,242,127 | -0.37(-0.35%) |
Nov 10, 2021 | 106.70 | 104.30 | 1,764,117 | -2.32(-2.18%) | ||
Nov 09, 2021 | 108.27 | 108.78 | 106.34 | 106.62 | 1,797,499 | -1.11(-1.03%) |
Nov 08, 2021 | 110.03 | 110.03 | 107.01 | 107.73 | 1,701,138 | +0.21(+0.19%) |
Nov 05, 2021 | 106.44 | 107.95 | 105.71 | 107.52 | 2,238,882 | +2.24(+2.13%) |
Nov 04, 2021 | 106.70 | 107.60 | 104.49 | 105.28 | 2,094,178 | -0.07(-0.07%) |
Nov 03, 2021 | 104.81 | 105.71 | 103.72 | 105.35 | 1,334,498 | +0.07(+0.07%) |
Nov 02, 2021 | 104.67 | 105.41 | 103.57 | 105.28 | 830,451 | +0.23(+0.22%) |
Nov 01, 2021 | 103.71 | 105.52 | 103.42 | 105.05 | 1,285,412 | +1.93(+1.88%) |
Oct 29, 2021 | 104.03 | 104.41 | 102.52 | 103.11 | 1,151,050 | -1.17(-1.12%) |
Oct 28, 2021 | 105.25 | 106.22 | 103.54 | 104.28 | 1,076,735 | -1.29(-1.22%) |
Oct 27, 2021 | 106.50 | 107.40 | 104.86 | 105.57 | 1,806,460 | -1.32(-1.23%) |
Oct 26, 2021 | 107.70 | 106.88 | 1,099,754 | -0.82(-0.76%) | ||
Oct 25, 2021 | 108.02 | 108.88 | 106.08 | 107.70 | 1,964,851 | +2.72(+2.59%) |
Oct 22, 2021 | 105.71 | 107.16 | 103.98 | 104.98 | 1,135,084 | -0.63(-0.59%) |
Oct 21, 2021 | 104.20 | 105.95 | 103.34 | 105.61 | 1,929,337 | +1.75(+1.68%) |
Oct 20, 2021 | 107.20 | 107.74 | 103.67 | 103.86 | 3,677,863 | -4.13(-3.82%) |
Oct 19, 2021 | 111.16 | 111.44 | 107.72 | 107.99 | 2,498,441 | -3.21(-2.89%) |
Oct 18, 2021 | 111.77 | 113.09 | 110.46 | 111.20 | 2,055,616 | +1.02(+0.92%) |
Oct 15, 2021 | 106.70 | 110.82 | 106.48 | 110.18 | 2,491,081 | +4.51(+4.26%) |
Oct 14, 2021 | 106.11 | 106.39 | 105.01 | 105.68 | 2,012,902 | +0.96(+0.91%) |
Oct 13, 2021 | 102.24 | 104.97 | 101.22 | 104.72 | 1,282,655 | +2.48(+2.43%) |
Oct 12, 2021 | 101.72 | 103.66 | 101.43 | 102.24 | 1,245,614 | +0.89(+0.88%) |
Oct 11, 2021 | 100.49 | 102.28 | 100.12 | 101.35 | 1,123,586 | +1.95(+1.97%) |
Oct 08, 2021 | 100.50 | 101.42 | 99.36 | 99.39 | 1,369,130 | -0.39(-0.39%) |
Oct 07, 2021 | 98.31 | 100.60 | 98.26 | 99.78 | 1,737,205 | +1.26(+1.28%) |
Oct 06, 2021 | 98.98 | 99.38 | 96.73 | 98.53 | 1,624,685 | -1.64(-1.63%) |
Oct 05, 2021 | 103.62 | 103.73 | 98.97 | 100.16 | 2,284,350 | -1.85(-1.82%) |
Oct 04, 2021 | 100.73 | 104.25 | 99.53 | 102.02 | 3,195,780 | +3.46(+3.51%) |
Oct 01, 2021 | 98.23 | 98.64 | 96.00 | 98.56 | 1,784,919 | +1.16(+1.19%) |
Sep 30, 2021 | 97.63 | 99.73 | 97.06 | 97.40 | 3,126,451 | +0.08(+0.08%) |
Sep 29, 2021 | 97.48 | 98.28 | 96.08 | 97.32 | 1,937,851 | +0.66(+0.68%) |
Sep 28, 2021 | 96.70 | 97.95 | 95.90 | 96.66 | 2,226,920 | +0.92(+0.96%) |
Sep 27, 2021 | 96.89 | 97.91 | 95.63 | 95.74 | 2,769,455 | +1.34(+1.42%) |
Sep 24, 2021 | 93.45 | 94.74 | 92.60 | 94.41 | 1,921,950 | +0.88(+0.94%) |
Sep 23, 2021 | 90.60 | 93.97 | 89.81 | 93.53 | 2,175,033 | +3.86(+4.30%) |
Sep 22, 2021 | 88.84 | 90.04 | 88.75 | 89.67 | 1,611,549 | +2.17(+2.48%) |
Sep 21, 2021 | 85.76 | 87.83 | 85.37 | 87.50 | 1,698,475 | +2.46(+2.90%) |
Sep 20, 2021 | 84.30 | 86.45 | 83.96 | 85.03 | 1,533,875 | -1.66(-1.91%) |
Sep 17, 2021 | 90.36 | 90.60 | 86.48 | 86.69 | 3,247,544 | -3.76(-4.16%) |
Sep 16, 2021 | 90.92 | 91.75 | 90.36 | 90.45 | 1,658,217 | -1.39(-1.51%) |
Sep 15, 2021 | 89.26 | 92.00 | 89.26 | 91.84 | 1,898,517 | +3.54(+4.01%) |
Sep 14, 2021 | 91.63 | 91.75 | 88.04 | 88.29 | 1,020,743 | -2.28(-2.52%) |
Sep 13, 2021 | 88.91 | 91.15 | 88.76 | 90.58 | 1,371,875 | +2.77(+3.16%) |
Sep 10, 2021 | 88.44 | 88.46 | 87.26 | 87.81 | 1,288,583 | +0.49(+0.56%) |
Sep 09, 2021 | 89.75 | 89.91 | 86.94 | 87.32 | 1,714,780 | -2.41(-2.69%) |
Sep 08, 2021 | 90.85 | 91.86 | 88.91 | 89.73 | 2,060,317 | +0.14(+0.16%) |
Sep 07, 2021 | 86.76 | 90.22 | 86.76 | 89.59 | 1,581,607 | -0.08(-0.09%) |
Sep 03, 2021 | 89.50 | 90.23 | 89.14 | 89.67 | 749,393 | +0.17(+0.19%) |
Sep 02, 2021 | 88.74 | 91.00 | 88.60 | 89.50 | 995,126 | +1.46(+1.65%) |