Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.24 | 99.74 | 94.24 | 95.50 | 593,216 | +0.79(+0.83%) |
Nov 29, 2021 | 97.00 | 98.38 | 92.08 | 94.71 | 520,657 | -0.28(-0.29%) |
Nov 26, 2021 | 95.45 | 97.64 | 93.37 | 94.99 | 280,967 | -0.81(-0.85%) |
Nov 24, 2021 | 95.29 | 97.31 | 92.04 | 95.80 | 706,281 | -0.89(-0.92%) |
Nov 23, 2021 | 97.95 | 102.67 | 95.10 | 96.69 | 1,393,417 | -1.48(-1.51%) |
Nov 22, 2021 | 101.13 | 105.37 | 95.30 | 98.17 | 2,204,472 | -12.45(-11.25%) |
Nov 19, 2021 | 111.73 | 114.82 | 109.79 | 110.62 | 718,094 | -1.53(-1.36%) |
Nov 18, 2021 | 117.23 | 113.43 | 111.66 | 112.15 | 494,141 | -3.84(-3.31%) |
Nov 17, 2021 | 115.17 | 118.37 | 112.11 | 115.99 | 494,110 | +0.00(+0.00%) |
Nov 16, 2021 | 110.93 | 116.28 | 108.76 | 115.99 | 424,895 | +4.92(+4.43%) |
Nov 15, 2021 | 116.87 | 118.51 | 110.58 | 111.07 | 503,168 | -5.41(-4.64%) |
Nov 12, 2021 | 118.03 | 118.03 | 113.44 | 116.48 | 469,176 | +0.18(+0.15%) |
Nov 11, 2021 | 119.70 | 122.18 | 116.04 | 116.30 | 493,399 | -2.55(-2.15%) |
Nov 10, 2021 | 126.99 | 118.58 | 118.85 | 538,121 | -9.07(-7.09%) | |
Nov 09, 2021 | 132.09 | 135.97 | 127.49 | 127.92 | 308,308 | -4.60(-3.47%) |
Nov 08, 2021 | 136.64 | 139.36 | 132.17 | 132.52 | 218,486 | -3.36(-2.47%) |
Nov 05, 2021 | 135.00 | 139.99 | 133.36 | 135.88 | 592,574 | +0.42(+0.31%) |
Nov 04, 2021 | 134.99 | 138.97 | 132.60 | 135.46 | 491,513 | +1.06(+0.79%) |
Nov 03, 2021 | 129.46 | 134.89 | 127.23 | 134.40 | 358,430 | +5.43(+4.21%) |
Nov 02, 2021 | 127.23 | 130.21 | 124.67 | 128.97 | 396,807 | +2.09(+1.65%) |
Nov 01, 2021 | 119.68 | 127.11 | 119.18 | 126.88 | 387,858 | +8.08(+6.80%) |
Oct 29, 2021 | 121.19 | 121.42 | 116.75 | 118.80 | 258,956 | -2.86(-2.35%) |
Oct 28, 2021 | 115.27 | 121.97 | 121.66 | 267,948 | +7.41(+6.49%) | |
Oct 27, 2021 | 117.60 | 118.91 | 113.16 | 114.25 | 270,581 | -3.43(-2.91%) |
Oct 26, 2021 | 118.39 | 117.68 | 189,394 | -0.08(-0.07%) | ||
Oct 25, 2021 | 117.90 | 118.98 | 115.29 | 117.76 | 201,764 | +0.35(+0.30%) |
Oct 22, 2021 | 119.16 | 120.71 | 116.22 | 117.41 | 264,370 | -2.84(-2.36%) |
Oct 21, 2021 | 118.81 | 121.69 | 118.76 | 120.25 | 311,734 | +2.53(+2.15%) |
Oct 20, 2021 | 120.00 | 120.00 | 115.81 | 117.72 | 302,530 | -2.15(-1.79%) |
Oct 19, 2021 | 113.70 | 120.00 | 113.59 | 119.87 | 463,446 | +6.76(+5.98%) |
Oct 18, 2021 | 111.87 | 114.99 | 110.06 | 113.11 | 248,289 | +0.31(+0.27%) |
Oct 15, 2021 | 116.71 | 117.79 | 111.94 | 112.80 | 395,073 | -1.69(-1.48%) |
Oct 14, 2021 | 112.59 | 115.42 | 110.14 | 114.49 | 613,044 | +4.17(+3.78%) |
Oct 13, 2021 | 104.00 | 111.36 | 103.24 | 110.32 | 521,855 | +6.46(+6.22%) |
Oct 12, 2021 | 101.76 | 105.72 | 100.91 | 103.86 | 371,719 | +2.72(+2.69%) |
Oct 11, 2021 | 97.35 | 103.80 | 96.42 | 101.14 | 443,899 | +2.59(+2.63%) |
Oct 08, 2021 | 98.31 | 101.16 | 97.75 | 98.55 | 304,261 | -1.86(-1.85%) |
Oct 07, 2021 | 99.23 | 102.00 | 96.76 | 100.41 | 690,064 | +3.86(+4.00%) |
Oct 06, 2021 | 98.51 | 99.62 | 94.42 | 96.55 | 344,460 | -2.80(-2.82%) |
Oct 05, 2021 | 101.04 | 104.38 | 98.56 | 99.35 | 327,196 | -1.39(-1.38%) |
Oct 04, 2021 | 104.27 | 104.58 | 99.92 | 100.74 | 636,132 | -4.76(-4.51%) |
Oct 01, 2021 | 105.28 | 106.72 | 102.59 | 105.50 | 370,177 | -1.47(-1.37%) |
Sep 30, 2021 | 105.08 | 109.42 | 103.29 | 106.97 | 455,414 | +2.64(+2.53%) |
Sep 29, 2021 | 106.17 | 107.31 | 103.50 | 104.33 | 415,529 | +0.33(+0.32%) |
Sep 28, 2021 | 107.96 | 108.50 | 103.00 | 104.00 | 371,613 | -6.17(-5.60%) |
Sep 27, 2021 | 112.11 | 112.13 | 106.01 | 110.17 | 381,973 | -1.94(-1.73%) |
Sep 24, 2021 | 119.03 | 120.80 | 111.78 | 112.11 | 375,955 | -8.96(-7.40%) |
Sep 23, 2021 | 122.00 | 122.00 | 117.42 | 121.07 | 273,028 | +0.15(+0.12%) |
Sep 22, 2021 | 121.00 | 122.63 | 119.01 | 120.92 | 192,215 | +0.94(+0.78%) |
Sep 21, 2021 | 115.89 | 121.25 | 115.15 | 119.98 | 319,517 | +5.94(+5.21%) |
Sep 20, 2021 | 116.25 | 117.24 | 111.91 | 114.04 | 430,655 | -7.70(-6.32%) |
Sep 17, 2021 | 115.56 | 122.38 | 113.24 | 121.74 | 1,017,076 | +7.87(+6.91%) |
Sep 16, 2021 | 112.18 | 114.07 | 107.93 | 113.87 | 383,150 | +0.92(+0.81%) |
Sep 15, 2021 | 112.52 | 115.00 | 111.31 | 112.95 | 452,056 | -1.13(-0.99%) |
Sep 14, 2021 | 116.55 | 119.60 | 113.54 | 114.08 | 240,801 | -1.85(-1.60%) |
Sep 13, 2021 | 121.38 | 122.00 | 113.42 | 115.93 | 276,706 | -5.49(-4.52%) |
Sep 10, 2021 | 120.00 | 123.66 | 116.32 | 121.42 | 449,790 | +3.51(+2.98%) |
Sep 09, 2021 | 111.29 | 119.96 | 111.01 | 117.91 | 607,060 | +6.91(+6.23%) |
Sep 08, 2021 | 113.26 | 113.36 | 109.79 | 111.00 | 262,834 | -3.35(-2.93%) |
Sep 07, 2021 | 113.35 | 117.50 | 112.85 | 114.35 | 332,478 | -0.36(-0.31%) |
Sep 03, 2021 | 117.81 | 117.99 | 113.82 | 114.71 | 224,042 | -3.02(-2.57%) |
Sep 02, 2021 | 117.99 | 118.37 | 115.14 | 117.73 | 229,842 | +0.69(+0.59%) |