Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 91.03 | 96.00 | 90.98 | 91.46 | 1,106,323 | +0.79(+0.88%) |
Nov 29, 2021 | 95.77 | 96.06 | 89.82 | 90.67 | 1,162,964 | -3.99(-4.22%) |
Nov 26, 2021 | 94.89 | 99.63 | 93.71 | 94.66 | 719,651 | -1.44(-1.50%) |
Nov 24, 2021 | 95.53 | 97.10 | 93.72 | 96.10 | 601,884 | -0.50(-0.52%) |
Nov 23, 2021 | 98.50 | 100.29 | 94.45 | 96.60 | 1,147,680 | -3.06(-3.07%) |
Nov 22, 2021 | 103.65 | 103.94 | 98.75 | 99.66 | 928,706 | -3.52(-3.41%) |
Nov 19, 2021 | 104.93 | 107.48 | 101.80 | 103.18 | 717,952 | -1.90(-1.81%) |
Nov 18, 2021 | 113.62 | 105.06 | 103.47 | 105.08 | 1,209,304 | -7.41(-6.59%) |
Nov 17, 2021 | 115.31 | 115.34 | 112.06 | 112.49 | 494,847 | -2.51(-2.18%) |
Nov 16, 2021 | 116.02 | 118.00 | 114.15 | 115.00 | 513,430 | -0.85(-0.73%) |
Nov 15, 2021 | 115.00 | 116.00 | 113.27 | 115.85 | 472,671 | +0.81(+0.70%) |
Nov 12, 2021 | 113.16 | 116.44 | 113.05 | 115.04 | 1,928,763 | +1.83(+1.62%) |
Nov 11, 2021 | 108.07 | 113.67 | 107.49 | 113.21 | 704,426 | +6.21(+5.80%) |
Nov 10, 2021 | 111.04 | 106.73 | 107.00 | 584,842 | -6.21(-5.49%) | |
Nov 09, 2021 | 116.23 | 118.94 | 112.94 | 113.21 | 429,995 | -3.57(-3.06%) |
Nov 08, 2021 | 115.82 | 121.05 | 115.56 | 116.78 | 697,542 | +0.81(+0.70%) |
Nov 05, 2021 | 110.67 | 121.00 | 107.58 | 115.97 | 1,012,210 | +5.30(+4.79%) |
Nov 04, 2021 | 111.47 | 113.07 | 107.84 | 110.67 | 930,938 | -1.24(-1.11%) |
Nov 03, 2021 | 113.32 | 114.31 | 111.20 | 111.91 | 355,948 | -2.20(-1.93%) |
Nov 02, 2021 | 119.32 | 119.32 | 113.86 | 114.11 | 322,779 | -4.89(-4.11%) |
Nov 01, 2021 | 114.60 | 120.60 | 116.01 | 119.00 | 887,030 | +4.43(+3.87%) |
Oct 29, 2021 | 116.36 | 116.55 | 112.15 | 114.57 | 682,546 | -2.63(-2.24%) |
Oct 28, 2021 | 114.21 | 118.66 | 114.20 | 117.20 | 673,454 | +3.22(+2.83%) |
Oct 27, 2021 | 116.09 | 116.09 | 112.75 | 113.98 | 326,696 | -1.99(-1.72%) |
Oct 26, 2021 | 116.75 | 115.97 | 310,443 | -0.03(-0.03%) | ||
Oct 25, 2021 | 114.43 | 116.11 | 113.53 | 116.00 | 360,606 | +1.07(+0.93%) |
Oct 22, 2021 | 112.28 | 116.70 | 111.87 | 114.93 | 614,497 | +2.61(+2.32%) |
Oct 21, 2021 | 112.73 | 114.11 | 110.80 | 112.32 | 249,185 | -0.11(-0.10%) |
Oct 20, 2021 | 114.71 | 114.99 | 112.24 | 112.43 | 257,435 | -1.24(-1.09%) |
Oct 19, 2021 | 111.72 | 115.69 | 111.72 | 113.67 | 360,099 | +2.28(+2.05%) |
Oct 18, 2021 | 110.46 | 112.43 | 109.52 | 111.39 | 350,959 | +0.62(+0.56%) |
Oct 15, 2021 | 114.59 | 115.16 | 110.35 | 110.77 | 509,104 | -2.60(-2.29%) |
Oct 14, 2021 | 112.19 | 114.46 | 112.05 | 113.37 | 322,028 | +2.52(+2.27%) |
Oct 13, 2021 | 110.08 | 112.20 | 108.84 | 110.85 | 658,539 | +1.78(+1.63%) |
Oct 12, 2021 | 113.51 | 115.24 | 108.67 | 109.07 | 494,210 | -2.64(-2.36%) |
Oct 11, 2021 | 113.64 | 114.99 | 111.60 | 111.71 | 457,269 | -2.36(-2.07%) |
Oct 08, 2021 | 117.08 | 117.44 | 112.88 | 114.07 | 292,637 | -2.51(-2.15%) |
Oct 07, 2021 | 111.64 | 117.12 | 111.55 | 116.58 | 771,583 | +5.53(+4.98%) |
Oct 06, 2021 | 109.60 | 112.34 | 109.32 | 111.05 | 366,627 | -0.02(-0.02%) |
Oct 05, 2021 | 110.91 | 113.52 | 109.75 | 111.07 | 412,684 | +1.61(+1.47%) |
Oct 04, 2021 | 111.54 | 111.54 | 105.01 | 109.46 | 451,739 | -2.93(-2.61%) |
Oct 01, 2021 | 111.12 | 112.96 | 108.08 | 112.39 | 529,215 | +0.95(+0.85%) |
Sep 30, 2021 | 107.65 | 112.72 | 107.65 | 111.44 | 845,538 | +3.82(+3.55%) |
Sep 29, 2021 | 107.76 | 109.25 | 106.87 | 107.62 | 340,478 | +0.36(+0.34%) |
Sep 28, 2021 | 113.35 | 113.35 | 107.05 | 107.26 | 1,255,082 | -7.86(-6.83%) |
Sep 27, 2021 | 116.90 | 118.16 | 112.82 | 115.12 | 388,142 | -3.00(-2.54%) |
Sep 24, 2021 | 121.90 | 123.28 | 116.10 | 118.12 | 774,799 | -5.42(-4.39%) |
Sep 23, 2021 | 125.67 | 129.09 | 122.03 | 123.54 | 624,861 | -2.14(-1.70%) |
Sep 22, 2021 | 123.88 | 126.36 | 122.53 | 125.68 | 474,982 | +1.98(+1.60%) |
Sep 21, 2021 | 120.30 | 126.15 | 120.30 | 123.70 | 624,565 | +4.02(+3.36%) |
Sep 20, 2021 | 122.41 | 123.97 | 117.73 | 119.68 | 700,836 | -6.68(-5.29%) |
Sep 17, 2021 | 120.99 | 126.52 | 119.80 | 126.36 | 1,222,549 | +5.99(+4.98%) |
Sep 16, 2021 | 120.28 | 121.93 | 119.58 | 120.37 | 334,741 | +0.13(+0.11%) |
Sep 15, 2021 | 119.63 | 122.00 | 119.30 | 120.24 | 472,748 | +0.18(+0.15%) |
Sep 14, 2021 | 121.00 | 124.08 | 118.97 | 120.06 | 922,854 | -0.19(-0.16%) |
Sep 13, 2021 | 120.92 | 121.11 | 115.49 | 120.25 | 510,575 | +0.10(+0.08%) |
Sep 10, 2021 | 120.31 | 121.07 | 117.50 | 120.15 | 513,726 | +0.29(+0.24%) |
Sep 09, 2021 | 119.19 | 123.14 | 119.02 | 119.86 | 454,875 | +0.89(+0.75%) |
Sep 08, 2021 | 122.54 | 123.12 | 118.39 | 118.97 | 607,622 | -3.60(-2.94%) |
Sep 07, 2021 | 123.60 | 124.98 | 122.01 | 122.57 | 368,390 | -1.19(-0.96%) |
Sep 03, 2021 | 123.08 | 124.27 | 120.60 | 123.76 | 249,514 | +0.19(+0.15%) |
Sep 02, 2021 | 122.59 | 123.81 | 120.36 | 123.57 | 458,735 | +1.75(+1.44%) |