Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.37 | 105.76 | 102.79 | 102.84 | 440,700 | -3.56(-3.35%) |
Nov 29, 2021 | 107.52 | 107.93 | 106.02 | 106.40 | 144,729 | +0.20(+0.18%) |
Nov 26, 2021 | 107.83 | 108.59 | 105.74 | 106.20 | 171,526 | -4.46(-4.03%) |
Nov 24, 2021 | 109.96 | 111.49 | 109.54 | 110.66 | 177,932 | +0.15(+0.13%) |
Nov 23, 2021 | 109.75 | 110.71 | 108.49 | 110.51 | 104,898 | +1.14(+1.04%) |
Nov 22, 2021 | 109.08 | 110.42 | 108.95 | 109.38 | 107,847 | +0.61(+0.56%) |
Nov 19, 2021 | 109.66 | 109.92 | 108.57 | 108.77 | 163,145 | -1.18(-1.08%) |
Nov 18, 2021 | 110.54 | 109.96 | 109.51 | 109.95 | 121,400 | -0.04(-0.04%) |
Nov 17, 2021 | 109.81 | 110.16 | 108.96 | 109.99 | 131,245 | +0.00(+0.00%) |
Nov 16, 2021 | 109.39 | 110.35 | 108.39 | 109.99 | 149,006 | +0.90(+0.83%) |
Nov 15, 2021 | 110.16 | 110.31 | 108.75 | 109.09 | 74,693 | -0.69(-0.63%) |
Nov 12, 2021 | 108.69 | 109.93 | 108.69 | 109.78 | 124,094 | +1.38(+1.27%) |
Nov 11, 2021 | 109.41 | 109.93 | 108.24 | 108.40 | 126,679 | -0.76(-0.69%) |
Nov 10, 2021 | 110.39 | 109.16 | 212,487 | -1.51(-1.37%) | ||
Nov 09, 2021 | 110.01 | 111.07 | 109.92 | 110.67 | 147,344 | +0.75(+0.68%) |
Nov 08, 2021 | 109.37 | 110.47 | 108.50 | 109.92 | 248,095 | +1.76(+1.62%) |
Nov 05, 2021 | 107.61 | 108.77 | 107.61 | 108.17 | 106,936 | +1.43(+1.34%) |
Nov 04, 2021 | 106.25 | 108.89 | 105.80 | 106.74 | 199,568 | +0.97(+0.92%) |
Nov 03, 2021 | 104.38 | 105.98 | 104.20 | 105.77 | 164,228 | +1.10(+1.05%) |
Nov 02, 2021 | 104.99 | 105.58 | 104.22 | 104.67 | 226,367 | -0.25(-0.24%) |
Nov 01, 2021 | 102.84 | 105.46 | 102.74 | 104.92 | 199,463 | +2.61(+2.56%) |
Oct 29, 2021 | 101.70 | 102.78 | 101.33 | 102.31 | 232,054 | +0.59(+0.58%) |
Oct 28, 2021 | 100.78 | 102.38 | 100.26 | 101.72 | 357,114 | +1.88(+1.88%) |
Oct 27, 2021 | 99.06 | 100.99 | 99.13 | 99.84 | 339,369 | +1.38(+1.41%) |
Oct 26, 2021 | 94.92 | 98.45 | 427,331 | -0.08(-0.08%) | ||
Oct 25, 2021 | 98.47 | 100.07 | 97.68 | 98.53 | 453,144 | +0.28(+0.29%) |
Oct 22, 2021 | 97.12 | 98.80 | 97.12 | 98.25 | 237,700 | +1.24(+1.28%) |
Oct 21, 2021 | 96.00 | 97.09 | 95.70 | 97.01 | 186,058 | +1.32(+1.38%) |
Oct 20, 2021 | 94.49 | 96.30 | 94.30 | 95.69 | 138,032 | +0.77(+0.82%) |
Oct 19, 2021 | 96.63 | 96.63 | 94.47 | 94.92 | 131,687 | -0.94(-0.98%) |
Oct 18, 2021 | 94.71 | 96.27 | 94.62 | 95.86 | 131,914 | +0.55(+0.58%) |
Oct 15, 2021 | 93.72 | 95.78 | 92.96 | 95.31 | 297,672 | +2.65(+2.86%) |
Oct 14, 2021 | 92.75 | 93.47 | 92.33 | 92.65 | 447,913 | +0.46(+0.49%) |
Oct 13, 2021 | 92.47 | 92.92 | 91.48 | 92.20 | 151,982 | -0.22(-0.24%) |
Oct 12, 2021 | 92.53 | 93.26 | 92.18 | 92.42 | 197,588 | -0.38(-0.41%) |
Oct 11, 2021 | 94.76 | 94.90 | 92.78 | 92.80 | 124,907 | -1.61(-1.70%) |
Oct 08, 2021 | 94.98 | 95.32 | 93.74 | 94.41 | 149,157 | -0.49(-0.52%) |
Oct 07, 2021 | 94.42 | 95.38 | 93.90 | 94.90 | 243,578 | +1.31(+1.40%) |
Oct 06, 2021 | 93.01 | 93.82 | 92.38 | 93.59 | 181,445 | -0.31(-0.33%) |
Oct 05, 2021 | 94.20 | 94.36 | 93.00 | 93.90 | 287,907 | +0.52(+0.56%) |
Oct 04, 2021 | 93.90 | 94.32 | 92.84 | 93.38 | 167,099 | -0.66(-0.70%) |
Oct 01, 2021 | 91.88 | 94.43 | 91.88 | 94.04 | 360,454 | +1.59(+1.72%) |
Sep 30, 2021 | 94.95 | 95.26 | 92.33 | 92.45 | 211,404 | -2.08(-2.20%) |
Sep 29, 2021 | 95.61 | 95.87 | 94.38 | 94.53 | 155,410 | -0.80(-0.84%) |
Sep 28, 2021 | 98.25 | 98.25 | 95.29 | 95.34 | 104,923 | -3.34(-3.39%) |
Sep 27, 2021 | 97.49 | 99.03 | 97.47 | 98.68 | 248,274 | +1.34(+1.37%) |
Sep 24, 2021 | 97.00 | 98.14 | 96.28 | 97.34 | 201,029 | +0.25(+0.26%) |
Sep 23, 2021 | 96.70 | 97.81 | 96.61 | 97.09 | 173,771 | +0.82(+0.86%) |
Sep 22, 2021 | 96.23 | 97.09 | 94.67 | 96.26 | 228,925 | +0.83(+0.87%) |
Sep 21, 2021 | 96.56 | 96.56 | 95.00 | 95.43 | 326,441 | -0.48(-0.50%) |
Sep 20, 2021 | 95.60 | 96.26 | 94.31 | 95.92 | 239,805 | -1.26(-1.30%) |
Sep 17, 2021 | 96.55 | 97.46 | 95.91 | 97.18 | 628,963 | +0.38(+0.39%) |
Sep 16, 2021 | 96.86 | 97.78 | 96.36 | 96.80 | 241,371 | +0.07(+0.07%) |
Sep 15, 2021 | 97.00 | 97.22 | 96.36 | 96.73 | 242,475 | -0.31(-0.32%) |
Sep 14, 2021 | 96.64 | 97.18 | 96.17 | 97.04 | 353,363 | +0.55(+0.57%) |
Sep 13, 2021 | 96.03 | 97.06 | 95.57 | 96.49 | 179,380 | +1.40(+1.48%) |
Sep 10, 2021 | 97.16 | 97.81 | 94.90 | 95.08 | 205,232 | -1.69(-1.75%) |
Sep 09, 2021 | 97.56 | 98.60 | 96.75 | 96.78 | 153,408 | -1.04(-1.06%) |
Sep 08, 2021 | 96.91 | 99.11 | 96.54 | 97.81 | 286,407 | +0.90(+0.93%) |
Sep 07, 2021 | 98.18 | 98.18 | 96.66 | 96.91 | 293,848 | -1.76(-1.79%) |
Sep 03, 2021 | 99.85 | 100.07 | 98.43 | 98.68 | 187,680 | -1.56(-1.56%) |
Sep 02, 2021 | 100.79 | 100.79 | 99.55 | 100.23 | 202,068 | -0.05(-0.05%) |