Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 106.80 | 108.64 | 105.75 | 106.05 | 657,217 | -2.14(-1.98%) |
Nov 29, 2021 | 107.81 | 110.31 | 107.30 | 108.19 | 527,101 | +2.82(+2.67%) |
Nov 26, 2021 | 107.86 | 109.91 | 104.16 | 105.37 | 441,535 | -7.16(-6.36%) |
Nov 24, 2021 | 108.88 | 112.78 | 108.73 | 112.53 | 349,176 | +2.92(+2.66%) |
Nov 23, 2021 | 114.52 | 117.15 | 108.64 | 109.62 | 597,200 | -6.24(-5.39%) |
Nov 22, 2021 | 112.52 | 117.99 | 112.52 | 115.86 | 578,498 | +4.68(+4.21%) |
Nov 19, 2021 | 111.03 | 114.96 | 110.46 | 111.18 | 542,506 | +0.05(+0.04%) |
Nov 18, 2021 | 107.03 | 112.60 | 111.04 | 111.13 | 1,173,866 | +8.56(+8.35%) |
Nov 17, 2021 | 104.56 | 105.67 | 101.38 | 102.57 | 468,459 | -2.93(-2.78%) |
Nov 16, 2021 | 105.47 | 108.52 | 103.56 | 105.49 | 478,007 | +0.03(+0.03%) |
Nov 15, 2021 | 104.32 | 105.83 | 103.19 | 105.46 | 380,264 | +1.63(+1.57%) |
Nov 12, 2021 | 104.11 | 105.80 | 103.13 | 103.83 | 267,183 | +0.06(+0.06%) |
Nov 11, 2021 | 101.73 | 105.18 | 100.77 | 103.77 | 243,285 | +3.07(+3.05%) |
Nov 10, 2021 | 103.37 | 100.70 | 269,776 | -3.51(-3.36%) | ||
Nov 09, 2021 | 102.77 | 104.35 | 101.84 | 104.21 | 233,802 | +1.29(+1.26%) |
Nov 08, 2021 | 105.45 | 106.80 | 102.86 | 102.92 | 313,479 | -0.75(-0.72%) |
Nov 05, 2021 | 101.40 | 104.05 | 101.40 | 103.66 | 358,611 | +4.13(+4.15%) |
Nov 04, 2021 | 101.69 | 103.58 | 98.60 | 99.53 | 332,526 | -0.60(-0.60%) |
Nov 03, 2021 | 98.50 | 100.47 | 96.27 | 100.13 | 495,738 | +0.76(+0.76%) |
Nov 02, 2021 | 98.50 | 101.12 | 97.53 | 99.37 | 421,390 | +1.63(+1.67%) |
Nov 01, 2021 | 95.60 | 98.08 | 94.13 | 97.74 | 318,968 | +3.60(+3.83%) |
Oct 29, 2021 | 93.95 | 94.32 | 92.31 | 94.13 | 234,854 | -0.19(-0.20%) |
Oct 28, 2021 | 90.57 | 94.57 | 90.35 | 94.32 | 278,341 | +4.31(+4.79%) |
Oct 27, 2021 | 93.41 | 93.87 | 89.89 | 90.01 | 354,884 | -3.41(-3.65%) |
Oct 26, 2021 | 93.01 | 93.41 | 306,913 | +0.40(+0.43%) | ||
Oct 25, 2021 | 90.02 | 94.60 | 90.02 | 93.02 | 390,238 | +3.23(+3.59%) |
Oct 22, 2021 | 89.53 | 91.06 | 89.49 | 89.79 | 266,383 | +0.27(+0.30%) |
Oct 21, 2021 | 91.94 | 92.15 | 88.94 | 89.52 | 298,041 | -2.67(-2.89%) |
Oct 20, 2021 | 90.66 | 92.58 | 89.27 | 92.19 | 292,475 | +2.05(+2.28%) |
Oct 19, 2021 | 91.30 | 91.60 | 89.77 | 90.14 | 215,521 | -0.80(-0.88%) |
Oct 18, 2021 | 86.96 | 91.20 | 86.63 | 90.94 | 314,066 | +3.44(+3.93%) |
Oct 15, 2021 | 89.75 | 90.78 | 87.40 | 87.50 | 801,154 | -0.28(-0.32%) |
Oct 14, 2021 | 87.09 | 88.08 | 86.29 | 87.78 | 208,988 | +1.73(+2.01%) |
Oct 13, 2021 | 87.63 | 87.63 | 84.50 | 86.05 | 235,500 | -1.08(-1.23%) |
Oct 12, 2021 | 88.87 | 89.46 | 86.67 | 87.12 | 239,379 | -1.42(-1.61%) |
Oct 11, 2021 | 88.25 | 90.37 | 87.99 | 88.55 | 255,857 | +1.36(+1.56%) |
Oct 08, 2021 | 90.02 | 90.34 | 87.04 | 87.18 | 224,864 | -3.27(-3.61%) |
Oct 07, 2021 | 88.23 | 90.83 | 88.23 | 90.45 | 373,865 | +3.62(+4.17%) |
Oct 06, 2021 | 85.79 | 87.53 | 83.17 | 86.82 | 341,270 | -1.10(-1.25%) |
Oct 05, 2021 | 88.61 | 90.32 | 87.63 | 87.92 | 295,818 | -0.55(-0.62%) |
Oct 04, 2021 | 88.23 | 88.89 | 86.80 | 88.47 | 354,074 | -0.43(-0.48%) |
Oct 01, 2021 | 86.53 | 89.72 | 84.27 | 88.89 | 483,627 | +2.34(+2.70%) |
Sep 30, 2021 | 92.45 | 92.45 | 86.31 | 86.55 | 740,629 | -5.44(-5.91%) |
Sep 29, 2021 | 94.10 | 94.68 | 90.80 | 91.99 | 421,730 | -1.38(-1.48%) |
Sep 28, 2021 | 98.61 | 99.14 | 93.23 | 93.37 | 576,680 | -6.11(-6.15%) |
Sep 27, 2021 | 96.85 | 102.06 | 96.80 | 99.49 | 876,897 | +2.80(+2.89%) |
Sep 24, 2021 | 93.85 | 97.84 | 93.18 | 96.69 | 610,169 | +1.93(+2.04%) |
Sep 23, 2021 | 90.69 | 96.68 | 90.47 | 94.76 | 836,297 | +5.52(+6.18%) |
Sep 22, 2021 | 86.93 | 90.18 | 86.88 | 89.24 | 346,252 | +3.27(+3.80%) |
Sep 21, 2021 | 86.87 | 87.10 | 83.15 | 85.98 | 373,121 | +0.57(+0.66%) |
Sep 20, 2021 | 83.82 | 85.54 | 81.78 | 85.41 | 523,634 | -1.58(-1.82%) |
Sep 17, 2021 | 89.83 | 89.99 | 85.89 | 86.99 | 896,656 | -2.60(-2.90%) |
Sep 16, 2021 | 90.67 | 91.26 | 88.82 | 89.59 | 392,747 | -0.78(-0.86%) |
Sep 15, 2021 | 86.78 | 90.38 | 86.19 | 90.37 | 467,189 | +3.72(+4.30%) |
Sep 14, 2021 | 89.40 | 89.62 | 86.38 | 86.64 | 261,295 | -2.35(-2.64%) |
Sep 13, 2021 | 88.27 | 89.05 | 86.77 | 88.99 | 350,324 | +1.84(+2.11%) |
Sep 10, 2021 | 88.22 | 88.84 | 87.01 | 87.15 | 242,885 | -0.07(-0.08%) |
Sep 09, 2021 | 86.54 | 88.13 | 86.24 | 87.22 | 285,218 | +0.76(+0.88%) |
Sep 08, 2021 | 89.51 | 89.51 | 85.04 | 86.46 | 442,820 | -3.59(-3.99%) |
Sep 07, 2021 | 89.97 | 91.53 | 89.71 | 90.06 | 279,687 | -0.30(-0.33%) |
Sep 03, 2021 | 91.61 | 91.61 | 89.80 | 90.36 | 201,040 | -1.59(-1.73%) |
Sep 02, 2021 | 91.60 | 92.35 | 90.33 | 91.95 | 236,888 | +1.46(+1.62%) |