Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.32 | 116.81 | 113.24 | 113.62 | 15,984 | -3.88(-3.31%) |
Nov 29, 2021 | 118.14 | 118.49 | 116.98 | 117.50 | 9,803 | +1.23(+1.06%) |
Nov 26, 2021 | 116.99 | 116.99 | 115.26 | 116.27 | 11,473 | -3.42(-2.85%) |
Nov 24, 2021 | 119.10 | 119.88 | 118.97 | 119.69 | 9,769 | +0.44(+0.37%) |
Nov 23, 2021 | 119.74 | 120.05 | 117.97 | 119.25 | 8,876 | -0.18(-0.15%) |
Nov 22, 2021 | 119.58 | 121.38 | 119.42 | 119.42 | 16,067 | +0.43(+0.36%) |
Nov 19, 2021 | 118.81 | 119.66 | 118.40 | 118.99 | 13,805 | +0.09(+0.08%) |
Nov 18, 2021 | 118.83 | 118.91 | 118.89 | 118.89 | 8,503 | +0.69(+0.58%) |
Nov 17, 2021 | 118.80 | 118.80 | 117.92 | 118.20 | 7,934 | -1.08(-0.90%) |
Nov 16, 2021 | 118.18 | 119.71 | 118.18 | 119.28 | 12,988 | +1.21(+1.03%) |
Nov 15, 2021 | 119.23 | 119.23 | 117.88 | 118.07 | 10,123 | -0.47(-0.40%) |
Nov 12, 2021 | 117.94 | 118.55 | 117.53 | 118.55 | 9,979 | +1.07(+0.91%) |
Nov 11, 2021 | 116.87 | 117.70 | 116.43 | 117.47 | 6,268 | +1.47(+1.26%) |
Nov 10, 2021 | 116.53 | 116.00 | 8,814 | -1.15(-0.98%) | ||
Nov 09, 2021 | 118.12 | 118.74 | 116.85 | 117.16 | 16,165 | -1.08(-0.91%) |
Nov 08, 2021 | 119.34 | 119.49 | 118.17 | 118.24 | 16,819 | +0.58(+0.49%) |
Nov 05, 2021 | 117.56 | 117.92 | 117.00 | 117.66 | 10,197 | +2.07(+1.79%) |
Nov 04, 2021 | 115.60 | 116.84 | 115.43 | 115.59 | 12,925 | +0.48(+0.42%) |
Nov 03, 2021 | 114.91 | 115.32 | 114.00 | 115.11 | 22,998 | -0.92(-0.79%) |
Nov 02, 2021 | 109.51 | 120.90 | 109.43 | 116.03 | 44,510 | +6.63(+6.06%) |
Nov 01, 2021 | 108.59 | 109.43 | 108.32 | 109.40 | 39,751 | +1.07(+0.99%) |
Oct 29, 2021 | 107.23 | 108.32 | 107.23 | 108.32 | 8,398 | +1.05(+0.98%) |
Oct 28, 2021 | 104.96 | 107.38 | 104.96 | 107.27 | 16,567 | +2.72(+2.60%) |
Oct 27, 2021 | 105.52 | 106.14 | 104.55 | 104.55 | 6,560 | -1.29(-1.22%) |
Oct 26, 2021 | 107.44 | 105.84 | 105.84 | 15,959 | -1.11(-1.04%) | |
Oct 25, 2021 | 106.11 | 106.95 | 12,650 | +1.26(+1.19%) | ||
Oct 22, 2021 | 104.88 | 106.12 | 105.69 | 4,638 | +0.75(+0.71%) | |
Oct 21, 2021 | 103.49 | 104.95 | 103.49 | 104.95 | 6,609 | +0.63(+0.60%) |
Oct 20, 2021 | 103.68 | 104.59 | 103.50 | 104.31 | 3,557 | +0.70(+0.67%) |
Oct 19, 2021 | 103.74 | 104.21 | 103.46 | 103.62 | 5,571 | +0.18(+0.17%) |
Oct 18, 2021 | 101.58 | 103.44 | 101.58 | 103.44 | 4,619 | +1.32(+1.29%) |
Oct 15, 2021 | 101.97 | 102.90 | 101.97 | 102.12 | 10,792 | +0.73(+0.72%) |
Oct 14, 2021 | 100.45 | 101.48 | 100.45 | 101.39 | 6,398 | +1.93(+1.94%) |
Oct 13, 2021 | 99.99 | 99.99 | 99.02 | 99.46 | 6,242 | +0.08(+0.08%) |
Oct 12, 2021 | 99.97 | 100.24 | 99.30 | 99.38 | 12,571 | -0.08(-0.08%) |
Oct 11, 2021 | 100.45 | 100.59 | 99.46 | 99.46 | 3,554 | -0.31(-0.32%) |
Oct 08, 2021 | 100.73 | 100.73 | 99.56 | 99.78 | 5,827 | -0.69(-0.69%) |
Oct 07, 2021 | 99.71 | 101.31 | 99.71 | 100.47 | 7,734 | +1.16(+1.16%) |
Oct 06, 2021 | 99.39 | 99.50 | 97.62 | 99.31 | 7,028 | -0.61(-0.61%) |
Oct 05, 2021 | 98.57 | 100.61 | 98.53 | 99.91 | 11,246 | +1.23(+1.25%) |
Oct 04, 2021 | 99.21 | 99.21 | 97.94 | 98.68 | 13,166 | -1.11(-1.12%) |
Oct 01, 2021 | 98.07 | 99.86 | 97.49 | 99.80 | 4,224 | +1.98(+2.02%) |
Sep 30, 2021 | 99.43 | 99.43 | 97.78 | 97.82 | 8,576 | -1.52(-1.53%) |
Sep 29, 2021 | 99.74 | 99.90 | 99.25 | 99.33 | 21,018 | -0.16(-0.16%) |
Sep 28, 2021 | 100.99 | 101.04 | 99.49 | 99.49 | 9,098 | -1.94(-1.91%) |
Sep 27, 2021 | 100.78 | 101.92 | 100.78 | 101.43 | 7,171 | +0.69(+0.69%) |
Sep 24, 2021 | 100.13 | 100.96 | 100.13 | 100.74 | 4,293 | +0.06(+0.06%) |
Sep 23, 2021 | 99.33 | 101.06 | 99.33 | 100.68 | 11,497 | +2.04(+2.07%) |
Sep 22, 2021 | 97.22 | 99.29 | 97.22 | 98.64 | 9,093 | +1.43(+1.47%) |
Sep 21, 2021 | 98.26 | 98.26 | 96.58 | 97.21 | 14,099 | +0.14(+0.14%) |
Sep 20, 2021 | 96.84 | 97.57 | 96.02 | 97.08 | 38,301 | -2.16(-2.18%) |
Sep 17, 2021 | 100.38 | 100.38 | 98.88 | 99.24 | 4,627 | -0.89(-0.88%) |
Sep 16, 2021 | 100.62 | 100.69 | 100.07 | 100.12 | 3,960 | -0.28(-0.27%) |
Sep 15, 2021 | 99.17 | 100.50 | 99.13 | 100.40 | 6,323 | +0.88(+0.88%) |
Sep 14, 2021 | 101.04 | 101.04 | 99.40 | 99.52 | 6,387 | -1.06(-1.06%) |
Sep 13, 2021 | 101.98 | 101.98 | 100.24 | 100.59 | 5,809 | -0.31(-0.31%) |
Sep 10, 2021 | 102.24 | 102.24 | 100.90 | 100.90 | 7,074 | -1.12(-1.10%) |
Sep 09, 2021 | 101.92 | 102.54 | 101.29 | 102.03 | 5,895 | +0.29(+0.28%) |
Sep 08, 2021 | 102.22 | 102.47 | 101.43 | 101.74 | 20,441 | -1.13(-1.10%) |
Sep 07, 2021 | 103.52 | 103.52 | 102.76 | 102.87 | 15,478 | -0.82(-0.79%) |
Sep 03, 2021 | 103.57 | 103.81 | 103.47 | 103.69 | 4,568 | -0.34(-0.32%) |
Sep 02, 2021 | 102.77 | 104.16 | 102.77 | 104.02 | 17,073 | +1.78(+1.74%) |