Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 111.62 | 113.70 | 109.07 | 113.13 | 479,250 | +5.57(+5.18%) |
Nov 29, 2021 | 103.40 | 108.31 | 101.89 | 107.56 | 358,168 | -1.42(-1.30%) |
Nov 26, 2021 | 110.67 | 113.89 | 108.12 | 108.97 | 306,281 | +8.22(+8.15%) |
Nov 24, 2021 | 103.50 | 104.06 | 99.53 | 100.76 | 214,355 | -2.08(-2.02%) |
Nov 23, 2021 | 106.42 | 106.66 | 102.03 | 102.84 | 312,918 | -6.61(-6.04%) |
Nov 22, 2021 | 114.17 | 114.17 | 106.05 | 109.45 | 370,593 | -4.16(-3.66%) |
Nov 19, 2021 | 109.82 | 113.98 | 109.35 | 113.60 | 343,228 | +8.31(+7.89%) |
Nov 18, 2021 | 104.16 | 105.48 | 104.49 | 105.29 | 322,535 | +1.13(+1.09%) |
Nov 17, 2021 | 102.46 | 104.73 | 100.10 | 104.16 | 246,933 | +3.12(+3.08%) |
Nov 16, 2021 | 101.04 | 101.89 | 99.44 | 101.04 | 74,874 | -0.19(-0.19%) |
Nov 15, 2021 | 103.21 | 104.91 | 100.10 | 101.23 | 89,060 | -1.79(-1.74%) |
Nov 12, 2021 | 103.50 | 104.25 | 102.17 | 103.03 | 90,084 | +0.57(+0.55%) |
Nov 11, 2021 | 102.93 | 103.12 | 101.14 | 102.46 | 68,916 | -0.85(-0.82%) |
Nov 10, 2021 | 98.96 | 103.31 | 164,540 | +5.19(+5.29%) | ||
Nov 09, 2021 | 98.78 | 101.47 | 98.11 | 98.11 | 97,869 | -0.85(-0.86%) |
Nov 08, 2021 | 99.06 | 100.05 | 96.84 | 98.96 | 95,075 | -1.79(-1.78%) |
Nov 05, 2021 | 100.76 | 102.55 | 99.86 | 100.76 | 149,483 | -2.83(-2.73%) |
Nov 04, 2021 | 100.57 | 105.29 | 100.24 | 103.59 | 135,950 | -0.19(-0.18%) |
Nov 03, 2021 | 104.72 | 105.39 | 101.70 | 103.78 | 146,527 | +1.61(+1.57%) |
Nov 02, 2021 | 101.51 | 102.74 | 99.91 | 102.17 | 101,889 | +1.98(+1.98%) |
Nov 01, 2021 | 102.36 | 100.76 | 99.72 | 100.19 | 147,915 | -3.49(-3.37%) |
Oct 29, 2021 | 101.51 | 104.54 | 101.04 | 103.69 | 104,305 | +1.13(+1.10%) |
Oct 28, 2021 | 105.01 | 105.01 | 102.36 | 102.55 | 139,079 | -1.32(-1.27%) |
Oct 27, 2021 | 100.38 | 104.35 | 99.42 | 103.88 | 207,042 | +5.48(+5.57%) |
Oct 26, 2021 | 98.78 | 98.40 | 173,736 | -1.04(-1.04%) | ||
Oct 25, 2021 | 99.81 | 101.04 | 98.40 | 99.44 | 121,058 | -3.02(-2.95%) |
Oct 22, 2021 | 103.50 | 105.58 | 102.27 | 102.46 | 82,615 | -1.89(-1.81%) |
Oct 21, 2021 | 102.36 | 106.03 | 101.61 | 104.35 | 129,847 | +3.59(+3.56%) |
Oct 20, 2021 | 104.16 | 104.63 | 100.76 | 100.76 | 131,627 | -1.70(-1.66%) |
Oct 19, 2021 | 104.25 | 105.01 | 101.61 | 102.46 | 287,642 | -2.36(-2.25%) |
Oct 18, 2021 | 102.93 | 105.86 | 101.61 | 104.82 | 174,382 | -0.09(-0.09%) |
Oct 15, 2021 | 103.69 | 105.01 | 102.84 | 104.91 | 118,886 | -1.04(-0.98%) |
Oct 14, 2021 | 106.05 | 108.12 | 105.10 | 105.95 | 94,548 | -2.74(-2.52%) |
Oct 13, 2021 | 110.20 | 112.37 | 107.56 | 108.69 | 134,675 | +0.28(+0.26%) |
Oct 12, 2021 | 108.69 | 109.82 | 106.38 | 108.41 | 103,010 | -0.28(-0.26%) |
Oct 11, 2021 | 104.54 | 108.83 | 103.97 | 108.69 | 135,196 | +0.85(+0.79%) |
Oct 08, 2021 | 112.56 | 113.22 | 107.36 | 107.84 | 193,417 | -7.18(-6.24%) |
Oct 07, 2021 | 116.15 | 117.19 | 113.60 | 115.02 | 113,787 | -1.70(-1.46%) |
Oct 06, 2021 | 118.13 | 120.68 | 115.49 | 116.72 | 245,425 | +2.27(+1.98%) |
Oct 05, 2021 | 112.56 | 116.72 | 110.09 | 114.45 | 191,666 | -1.23(-1.06%) |
Oct 04, 2021 | 117.28 | 118.13 | 113.08 | 115.68 | 275,724 | -3.97(-3.31%) |
Oct 01, 2021 | 126.07 | 126.07 | 119.36 | 119.64 | 161,188 | -8.50(-6.63%) |
Sep 30, 2021 | 124.65 | 128.05 | 123.80 | 128.14 | 143,929 | +3.87(+3.12%) |
Sep 29, 2021 | 125.41 | 127.67 | 122.90 | 124.27 | 181,688 | -0.09(-0.08%) |
Sep 28, 2021 | 122.86 | 124.93 | 120.12 | 124.37 | 253,131 | -1.04(-0.83%) |
Sep 27, 2021 | 129.84 | 129.84 | 124.27 | 125.41 | 175,192 | -9.25(-6.87%) |
Sep 24, 2021 | 139.10 | 139.10 | 133.56 | 134.66 | 91,240 | -2.27(-1.65%) |
Sep 23, 2021 | 145.71 | 146.94 | 136.17 | 136.93 | 126,491 | -10.11(-6.87%) |
Sep 22, 2021 | 152.03 | 152.03 | 143.63 | 147.03 | 192,593 | -9.82(-6.26%) |
Sep 21, 2021 | 153.92 | 160.25 | 152.32 | 156.85 | 115,503 | -0.94(-0.60%) |
Sep 20, 2021 | 155.72 | 162.33 | 154.40 | 157.80 | 184,089 | +9.16(+6.16%) |
Sep 17, 2021 | 147.69 | 149.30 | 143.44 | 148.64 | 122,438 | +2.36(+1.61%) |
Sep 16, 2021 | 143.82 | 147.97 | 143.44 | 146.28 | 129,854 | +3.12(+2.18%) |
Sep 15, 2021 | 151.09 | 151.09 | 143.06 | 143.16 | 135,875 | -11.80(-7.62%) |
Sep 14, 2021 | 147.88 | 156.14 | 147.41 | 154.96 | 89,384 | +4.63(+3.08%) |
Sep 13, 2021 | 154.68 | 155.34 | 148.35 | 150.34 | 204,271 | -9.44(-5.91%) |
Sep 10, 2021 | 154.59 | 160.63 | 154.11 | 159.78 | 95,022 | +0.00(+0.00%) |
Sep 09, 2021 | 162.33 | 164.03 | 154.59 | 159.78 | 162,453 | -0.66(-0.41%) |
Sep 08, 2021 | 154.77 | 160.44 | 152.50 | 160.44 | 120,434 | +4.34(+2.78%) |
Sep 07, 2021 | 156.00 | 157.32 | 152.03 | 156.10 | 113,531 | +1.70(+1.10%) |
Sep 03, 2021 | 153.45 | 155.81 | 151.09 | 154.40 | 80,396 | +1.70(+1.11%) |
Sep 02, 2021 | 157.80 | 157.80 | 150.05 | 152.70 | 107,559 | -8.31(-5.16%) |