Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.26 | 99.73 | 96.33 | 95.45 | 6,429,428 | -3.65(-3.69%) |
Nov 29, 2021 | 103.43 | 103.61 | 98.52 | 99.10 | 5,141,265 | -3.41(-3.33%) |
Nov 26, 2021 | 102.36 | 103.81 | 101.72 | 102.51 | 2,626,455 | -1.71(-1.65%) |
Nov 24, 2021 | 107.38 | 108.86 | 103.52 | 104.23 | 6,706,223 | -3.86(-3.57%) |
Nov 23, 2021 | 103.61 | 108.47 | 102.72 | 108.09 | 17,833,506 | -15.18(-12.31%) |
Nov 22, 2021 | 122.57 | 126.81 | 122.57 | 123.26 | 6,052,588 | +1.67(+1.37%) |
Nov 19, 2021 | 121.64 | 122.88 | 120.58 | 121.59 | 2,191,025 | +0.46(+0.38%) |
Nov 18, 2021 | 120.13 | 121.45 | 119.50 | 121.13 | 2,639,431 | +2.46(+2.07%) |
Nov 17, 2021 | 119.98 | 120.81 | 118.13 | 118.67 | 2,157,347 | -1.85(-1.53%) |
Nov 16, 2021 | 118.43 | 121.12 | 118.15 | 120.52 | 2,313,618 | +2.30(+1.94%) |
Nov 15, 2021 | 122.14 | 122.17 | 117.73 | 118.22 | 3,002,360 | -2.92(-2.41%) |
Nov 12, 2021 | 119.11 | 122.14 | 118.84 | 121.15 | 2,590,138 | +2.44(+2.05%) |
Nov 11, 2021 | 117.34 | 119.29 | 117.30 | 118.71 | 2,063,732 | +1.47(+1.26%) |
Nov 10, 2021 | 118.21 | 117.15 | 117.23 | 2,155,165 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.82 | 119.04 | 115.78 | 118.74 | 2,265,945 | +2.55(+2.19%) |
Nov 08, 2021 | 115.22 | 116.47 | 114.62 | 116.20 | 2,905,251 | +0.91(+0.79%) |
Nov 05, 2021 | 116.07 | 116.61 | 114.64 | 115.29 | 2,482,503 | +0.41(+0.36%) |
Nov 04, 2021 | 112.54 | 115.05 | 112.11 | 114.88 | 3,305,360 | +3.14(+2.81%) |
Nov 03, 2021 | 110.85 | 112.62 | 110.49 | 111.74 | 2,490,336 | +1.13(+1.03%) |
Nov 02, 2021 | 110.61 | 111.30 | 109.85 | 110.61 | 2,010,490 | -0.07(-0.06%) |
Nov 01, 2021 | 109.86 | 110.94 | 109.60 | 110.68 | 2,128,606 | +1.49(+1.37%) |
Oct 29, 2021 | 107.77 | 110.28 | 107.64 | 109.19 | 2,556,822 | +1.00(+0.93%) |
Oct 28, 2021 | 106.89 | 108.46 | 106.45 | 108.19 | 1,843,110 | +2.12(+2.00%) |
Oct 27, 2021 | 108.29 | 109.19 | 105.99 | 106.07 | 2,432,763 | -2.22(-2.05%) |
Oct 26, 2021 | 108.37 | 108.19 | 108.28 | 2,917,910 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.01 | 108.60 | 105.57 | 107.61 | 2,492,022 | +1.87(+1.77%) |
Oct 22, 2021 | 105.00 | 105.90 | 104.42 | 105.75 | 1,943,764 | +0.71(+0.67%) |
Oct 21, 2021 | 102.19 | 105.10 | 102.19 | 105.04 | 1,965,815 | +2.74(+2.68%) |
Oct 20, 2021 | 101.71 | 103.07 | 101.71 | 102.30 | 1,778,686 | +0.53(+0.52%) |
Oct 19, 2021 | 103.83 | 104.19 | 101.73 | 101.77 | 2,337,462 | -1.49(-1.44%) |
Oct 18, 2021 | 100.74 | 103.95 | 100.69 | 103.26 | 2,679,028 | +1.76(+1.73%) |
Oct 15, 2021 | 101.43 | 102.44 | 101.02 | 101.50 | 2,388,632 | +0.88(+0.87%) |
Oct 14, 2021 | 99.48 | 101.02 | 98.41 | 100.63 | 2,396,101 | +1.68(+1.70%) |
Oct 13, 2021 | 97.82 | 99.50 | 96.55 | 98.95 | 2,316,309 | +1.30(+1.34%) |
Oct 12, 2021 | 97.83 | 98.87 | 97.17 | 97.65 | 1,796,854 | +0.39(+0.40%) |
Oct 11, 2021 | 96.15 | 98.13 | 95.80 | 97.25 | 2,004,545 | +1.46(+1.52%) |
Oct 08, 2021 | 96.47 | 98.59 | 95.64 | 95.80 | 1,935,934 | -0.30(-0.32%) |
Oct 07, 2021 | 95.75 | 97.56 | 95.52 | 96.10 | 2,449,650 | +1.63(+1.72%) |
Oct 06, 2021 | 94.39 | 95.43 | 93.58 | 94.47 | 2,025,116 | -0.54(-0.56%) |
Oct 05, 2021 | 94.43 | 96.23 | 94.28 | 95.01 | 2,294,787 | +0.79(+0.83%) |
Oct 04, 2021 | 93.88 | 95.51 | 93.64 | 94.22 | 1,945,247 | +0.16(+0.17%) |
Oct 01, 2021 | 95.29 | 95.45 | 92.38 | 94.06 | 2,389,277 | -0.36(-0.38%) |
Sep 30, 2021 | 96.60 | 96.85 | 94.10 | 94.42 | 4,134,275 | -3.32(-3.40%) |
Sep 29, 2021 | 98.03 | 98.51 | 96.54 | 97.74 | 1,982,782 | +0.04(+0.04%) |
Sep 28, 2021 | 99.25 | 99.86 | 95.91 | 97.71 | 3,281,940 | -0.71(-0.72%) |
Sep 27, 2021 | 94.05 | 99.02 | 94.05 | 98.41 | 5,230,815 | +4.86(+5.19%) |
Sep 24, 2021 | 94.74 | 94.85 | 93.08 | 93.55 | 3,781,600 | -1.28(-1.35%) |
Sep 23, 2021 | 96.02 | 96.43 | 94.77 | 94.83 | 2,299,303 | -0.56(-0.59%) |
Sep 22, 2021 | 96.23 | 96.98 | 95.13 | 95.39 | 1,680,015 | -0.08(-0.08%) |
Sep 21, 2021 | 95.57 | 96.60 | 94.59 | 95.47 | 2,508,802 | +0.20(+0.21%) |
Sep 20, 2021 | 96.56 | 97.65 | 94.08 | 95.28 | 2,352,866 | -2.63(-2.69%) |
Sep 17, 2021 | 97.71 | 99.24 | 97.52 | 97.91 | 3,298,450 | +0.05(+0.05%) |
Sep 16, 2021 | 97.20 | 98.40 | 97.08 | 97.86 | 1,691,813 | +0.26(+0.27%) |
Sep 15, 2021 | 98.14 | 98.16 | 97.06 | 97.60 | 2,316,115 | -0.80(-0.82%) |
Sep 14, 2021 | 100.52 | 100.52 | 98.27 | 98.40 | 1,751,816 | -1.70(-1.70%) |
Sep 13, 2021 | 99.84 | 100.75 | 98.57 | 100.10 | 1,782,989 | +1.27(+1.28%) |
Sep 10, 2021 | 99.98 | 100.88 | 98.70 | 98.83 | 1,949,633 | -0.92(-0.93%) |
Sep 09, 2021 | 98.08 | 100.36 | 97.75 | 99.76 | 2,496,833 | +1.24(+1.26%) |
Sep 08, 2021 | 98.81 | 98.94 | 97.58 | 98.51 | 2,882,468 | -0.45(-0.46%) |
Sep 07, 2021 | 101.03 | 101.62 | 98.72 | 98.97 | 2,737,655 | -2.24(-2.21%) |
Sep 03, 2021 | 102.56 | 102.83 | 101.07 | 101.20 | 1,985,836 | -1.99(-1.93%) |
Sep 02, 2021 | 103.85 | 104.23 | 102.80 | 103.19 | 2,014,535 | -0.46(-0.45%) |