Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.91 | 107.09 | 102.55 | 105.12 | 1,124,891 | +1.22(+1.17%) |
Nov 29, 2021 | 108.03 | 108.50 | 102.80 | 103.90 | 898,564 | -3.02(-2.82%) |
Nov 26, 2021 | 107.92 | 111.48 | 106.01 | 106.92 | 766,844 | -0.33(-0.31%) |
Nov 24, 2021 | 96.26 | 107.36 | 96.26 | 107.25 | 2,376,806 | +14.36(+15.46%) |
Nov 23, 2021 | 98.00 | 98.19 | 91.19 | 92.89 | 1,567,881 | -5.17(-5.27%) |
Nov 22, 2021 | 98.06 | 98.55 | 95.30 | 98.06 | 1,228,383 | +0.48(+0.49%) |
Nov 19, 2021 | 100.00 | 102.47 | 96.96 | 97.58 | 1,640,113 | -2.35(-2.35%) |
Nov 18, 2021 | 105.33 | 100.58 | 99.19 | 99.93 | 3,048,276 | -5.40(-5.13%) |
Nov 17, 2021 | 105.16 | 106.58 | 104.29 | 105.33 | 775,344 | +0.10(+0.10%) |
Nov 16, 2021 | 103.86 | 105.49 | 102.00 | 105.23 | 1,628,933 | +1.58(+1.52%) |
Nov 15, 2021 | 103.95 | 104.99 | 101.54 | 103.65 | 529,689 | -0.15(-0.14%) |
Nov 12, 2021 | 105.31 | 107.60 | 103.46 | 103.80 | 837,087 | -1.48(-1.41%) |
Nov 11, 2021 | 103.96 | 105.33 | 101.83 | 105.28 | 660,744 | +1.51(+1.46%) |
Nov 10, 2021 | 106.38 | 103.53 | 103.77 | 599,439 | -4.04(-3.75%) | |
Nov 09, 2021 | 111.00 | 111.65 | 106.62 | 107.81 | 621,789 | -2.62(-2.37%) |
Nov 08, 2021 | 111.09 | 111.79 | 107.01 | 110.43 | 1,350,112 | +0.24(+0.22%) |
Nov 05, 2021 | 113.50 | 119.68 | 109.01 | 110.19 | 1,404,843 | -4.61(-4.02%) |
Nov 04, 2021 | 115.18 | 116.73 | 113.87 | 114.80 | 871,124 | +0.30(+0.26%) |
Nov 03, 2021 | 117.26 | 117.26 | 113.11 | 114.50 | 796,119 | -3.11(-2.64%) |
Nov 02, 2021 | 120.00 | 120.36 | 117.20 | 117.61 | 629,747 | -2.82(-2.34%) |
Nov 01, 2021 | 117.68 | 121.26 | 119.49 | 120.43 | 717,231 | +3.64(+3.12%) |
Oct 29, 2021 | 116.71 | 117.74 | 114.26 | 116.79 | 490,394 | -1.40(-1.18%) |
Oct 28, 2021 | 111.89 | 118.25 | 111.08 | 118.19 | 677,066 | +5.91(+5.26%) |
Oct 27, 2021 | 114.68 | 115.27 | 111.58 | 112.28 | 807,241 | -2.20(-1.92%) |
Oct 26, 2021 | 115.00 | 114.48 | 835,517 | -0.06(-0.05%) | ||
Oct 25, 2021 | 109.74 | 114.82 | 109.42 | 114.54 | 1,014,892 | +5.19(+4.75%) |
Oct 22, 2021 | 109.47 | 109.48 | 107.71 | 109.35 | 364,126 | -0.17(-0.16%) |
Oct 21, 2021 | 105.72 | 110.03 | 105.72 | 109.52 | 575,298 | +3.08(+2.89%) |
Oct 20, 2021 | 106.06 | 107.20 | 104.64 | 106.44 | 537,274 | +1.38(+1.31%) |
Oct 19, 2021 | 100.09 | 106.91 | 99.44 | 105.06 | 1,661,713 | +5.62(+5.65%) |
Oct 18, 2021 | 100.58 | 101.60 | 98.38 | 99.44 | 1,071,264 | -2.16(-2.13%) |
Oct 15, 2021 | 104.90 | 105.20 | 101.00 | 101.60 | 822,262 | -2.64(-2.53%) |
Oct 14, 2021 | 102.45 | 106.17 | 102.31 | 104.24 | 1,290,953 | +2.23(+2.19%) |
Oct 13, 2021 | 103.88 | 105.12 | 101.78 | 102.01 | 1,020,955 | -1.56(-1.51%) |
Oct 12, 2021 | 104.09 | 105.22 | 103.10 | 103.57 | 829,173 | -0.03(-0.03%) |
Oct 11, 2021 | 103.73 | 105.80 | 102.54 | 103.60 | 777,166 | -0.73(-0.70%) |
Oct 08, 2021 | 112.34 | 112.52 | 103.90 | 104.33 | 1,223,378 | -7.26(-6.51%) |
Oct 07, 2021 | 106.75 | 112.20 | 106.47 | 111.59 | 1,006,423 | +5.25(+4.94%) |
Oct 06, 2021 | 104.09 | 107.77 | 104.09 | 106.34 | 847,738 | +0.94(+0.89%) |
Oct 05, 2021 | 105.59 | 109.28 | 102.57 | 105.40 | 1,100,424 | -0.57(-0.54%) |
Oct 04, 2021 | 115.12 | 117.41 | 105.56 | 105.97 | 2,255,531 | -1.54(-1.43%) |
Oct 01, 2021 | 117.89 | 118.00 | 102.01 | 107.51 | 5,432,641 | -17.50(-14.00%) |
Sep 30, 2021 | 121.84 | 126.36 | 121.48 | 125.01 | 572,257 | +3.91(+3.23%) |
Sep 29, 2021 | 123.28 | 124.00 | 120.68 | 121.10 | 729,225 | -1.39(-1.13%) |
Sep 28, 2021 | 123.70 | 123.77 | 118.06 | 122.49 | 1,172,077 | -3.23(-2.57%) |
Sep 27, 2021 | 128.29 | 128.29 | 122.56 | 125.72 | 1,009,887 | -2.68(-2.09%) |
Sep 24, 2021 | 128.50 | 129.31 | 126.40 | 128.40 | 409,022 | -0.92(-0.71%) |
Sep 23, 2021 | 131.95 | 132.00 | 128.13 | 129.32 | 524,268 | -1.95(-1.49%) |
Sep 22, 2021 | 130.27 | 132.83 | 128.84 | 131.27 | 555,055 | +1.00(+0.77%) |
Sep 21, 2021 | 129.63 | 132.34 | 129.49 | 130.27 | 438,837 | +1.11(+0.86%) |
Sep 20, 2021 | 129.30 | 130.88 | 126.80 | 129.16 | 624,150 | -2.89(-2.19%) |
Sep 17, 2021 | 127.80 | 132.87 | 127.52 | 132.05 | 1,445,884 | +5.07(+3.99%) |
Sep 16, 2021 | 127.09 | 128.22 | 125.08 | 126.98 | 487,552 | -0.02(-0.02%) |
Sep 15, 2021 | 126.24 | 127.37 | 123.64 | 127.00 | 519,981 | -0.01(-0.01%) |
Sep 14, 2021 | 127.20 | 129.13 | 125.96 | 127.01 | 466,168 | +0.54(+0.43%) |
Sep 13, 2021 | 130.29 | 130.29 | 122.33 | 126.47 | 717,047 | -2.62(-2.03%) |
Sep 10, 2021 | 131.12 | 131.15 | 127.30 | 129.09 | 390,871 | -1.76(-1.35%) |
Sep 09, 2021 | 130.80 | 133.53 | 129.30 | 130.85 | 660,639 | +0.85(+0.65%) |
Sep 08, 2021 | 131.66 | 131.69 | 126.84 | 130.00 | 1,053,059 | -2.17(-1.64%) |
Sep 07, 2021 | 130.77 | 133.20 | 130.21 | 132.17 | 449,705 | +0.45(+0.34%) |
Sep 03, 2021 | 131.32 | 132.59 | 130.41 | 131.72 | 659,453 | +0.41(+0.31%) |
Sep 02, 2021 | 131.80 | 133.82 | 130.95 | 131.31 | 822,657 | -0.20(-0.15%) |