Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.44 | 100.57 | 96.00 | 97.45 | 779,668 | -3.44(-3.41%) |
Nov 29, 2021 | 105.26 | 105.26 | 100.63 | 100.89 | 606,107 | -2.81(-2.71%) |
Nov 26, 2021 | 105.80 | 106.33 | 102.98 | 103.71 | 413,911 | -6.02(-5.49%) |
Nov 24, 2021 | 107.08 | 111.32 | 107.08 | 109.73 | 756,286 | +2.46(+2.29%) |
Nov 23, 2021 | 107.23 | 108.25 | 105.96 | 107.27 | 516,837 | +0.27(+0.25%) |
Nov 22, 2021 | 105.69 | 108.58 | 105.10 | 107.00 | 412,974 | +2.02(+1.92%) |
Nov 19, 2021 | 105.67 | 106.77 | 104.67 | 104.99 | 915,526 | -1.69(-1.58%) |
Nov 18, 2021 | 107.76 | 108.77 | 106.55 | 106.68 | 865,006 | -1.13(-1.05%) |
Nov 17, 2021 | 110.70 | 110.70 | 105.91 | 107.81 | 1,098,284 | -3.23(-2.91%) |
Nov 16, 2021 | 112.28 | 113.26 | 110.91 | 111.04 | 488,922 | -1.66(-1.48%) |
Nov 15, 2021 | 114.07 | 114.27 | 112.09 | 112.70 | 557,546 | -0.56(-0.49%) |
Nov 12, 2021 | 110.39 | 113.57 | 109.86 | 113.26 | 673,080 | +3.82(+3.49%) |
Nov 11, 2021 | 108.95 | 110.22 | 108.21 | 109.44 | 709,720 | +0.41(+0.38%) |
Nov 10, 2021 | 107.42 | 109.02 | 585,392 | +1.19(+1.11%) | ||
Nov 09, 2021 | 110.77 | 111.77 | 107.71 | 107.83 | 944,168 | -3.43(-3.09%) |
Nov 08, 2021 | 111.02 | 111.85 | 109.83 | 111.26 | 690,542 | +1.03(+0.94%) |
Nov 05, 2021 | 109.08 | 110.95 | 108.78 | 110.23 | 571,773 | +2.31(+2.14%) |
Nov 04, 2021 | 108.43 | 109.47 | 107.75 | 107.92 | 586,731 | +0.29(+0.27%) |
Nov 03, 2021 | 109.97 | 110.12 | 105.54 | 107.63 | 820,775 | -2.49(-2.26%) |
Nov 02, 2021 | 109.63 | 110.45 | 106.92 | 110.12 | 731,192 | +0.71(+0.65%) |
Nov 01, 2021 | 106.36 | 112.48 | 109.64 | 109.41 | 793,241 | +1.52(+1.41%) |
Oct 29, 2021 | 108.41 | 109.58 | 106.36 | 107.89 | 956,041 | -1.75(-1.59%) |
Oct 28, 2021 | 107.71 | 113.43 | 104.55 | 109.64 | 1,258,723 | -2.05(-1.83%) |
Oct 27, 2021 | 112.77 | 114.42 | 111.16 | 111.69 | 887,890 | -1.62(-1.43%) |
Oct 26, 2021 | 118.58 | 113.23 | 113.31 | 607,908 | -4.39(-3.73%) | |
Oct 25, 2021 | 115.23 | 118.71 | 115.10 | 117.70 | 504,036 | +2.38(+2.06%) |
Oct 22, 2021 | 116.93 | 117.48 | 114.89 | 115.33 | 638,162 | -1.02(-0.88%) |
Oct 21, 2021 | 115.65 | 116.82 | 115.47 | 116.35 | 370,547 | +0.59(+0.51%) |
Oct 20, 2021 | 114.35 | 116.57 | 114.08 | 115.76 | 332,829 | +1.35(+1.18%) |
Oct 19, 2021 | 112.17 | 115.22 | 112.02 | 114.41 | 484,942 | +3.13(+2.82%) |
Oct 18, 2021 | 112.62 | 112.62 | 110.97 | 111.27 | 606,139 | -2.01(-1.78%) |
Oct 15, 2021 | 113.42 | 115.65 | 112.92 | 113.29 | 443,449 | +0.91(+0.81%) |
Oct 14, 2021 | 111.24 | 113.25 | 110.40 | 112.38 | 468,795 | +1.77(+1.60%) |
Oct 13, 2021 | 111.09 | 111.09 | 108.93 | 110.60 | 427,622 | +1.08(+0.98%) |
Oct 12, 2021 | 109.88 | 110.06 | 107.22 | 109.53 | 641,116 | -0.39(-0.35%) |
Oct 11, 2021 | 113.05 | 113.05 | 109.90 | 109.91 | 401,211 | -2.60(-2.31%) |
Oct 08, 2021 | 113.23 | 114.16 | 112.39 | 112.52 | 341,290 | -0.41(-0.36%) |
Oct 07, 2021 | 111.63 | 113.28 | 111.27 | 112.92 | 557,205 | +2.02(+1.82%) |
Oct 06, 2021 | 110.28 | 112.12 | 109.14 | 110.90 | 631,351 | -1.42(-1.27%) |
Oct 05, 2021 | 111.28 | 112.91 | 110.01 | 112.32 | 516,051 | +0.56(+0.51%) |
Oct 04, 2021 | 110.41 | 112.31 | 110.21 | 111.76 | 540,670 | +0.92(+0.83%) |
Oct 01, 2021 | 108.89 | 112.15 | 107.37 | 110.84 | 575,280 | +2.67(+2.46%) |
Sep 30, 2021 | 113.54 | 113.60 | 108.12 | 108.17 | 686,726 | -4.90(-4.33%) |
Sep 29, 2021 | 113.36 | 113.67 | 111.44 | 113.07 | 618,316 | +0.78(+0.69%) |
Sep 28, 2021 | 111.87 | 113.39 | 111.26 | 112.30 | 482,576 | -0.19(-0.17%) |
Sep 27, 2021 | 109.18 | 113.22 | 109.18 | 112.49 | 524,762 | +3.23(+2.96%) |
Sep 24, 2021 | 111.68 | 112.30 | 109.18 | 109.26 | 572,909 | -3.50(-3.10%) |
Sep 23, 2021 | 111.57 | 113.71 | 111.24 | 112.76 | 385,844 | +2.54(+2.31%) |
Sep 22, 2021 | 109.69 | 111.32 | 109.69 | 110.21 | 438,075 | +1.92(+1.77%) |
Sep 21, 2021 | 109.42 | 109.42 | 106.65 | 108.30 | 559,583 | +0.08(+0.07%) |
Sep 20, 2021 | 107.77 | 108.31 | 106.03 | 108.22 | 637,075 | -3.20(-2.88%) |
Sep 17, 2021 | 113.71 | 114.61 | 110.67 | 111.42 | 967,181 | -2.74(-2.40%) |
Sep 16, 2021 | 115.41 | 116.05 | 114.06 | 114.16 | 410,899 | -1.18(-1.03%) |
Sep 15, 2021 | 112.37 | 115.64 | 111.89 | 115.34 | 534,491 | +2.50(+2.21%) |
Sep 14, 2021 | 114.78 | 115.65 | 112.51 | 112.84 | 475,019 | -0.92(-0.81%) |
Sep 13, 2021 | 114.05 | 114.17 | 110.89 | 113.76 | 777,356 | +0.75(+0.66%) |
Sep 10, 2021 | 114.72 | 115.13 | 112.68 | 113.01 | 682,129 | -0.98(-0.86%) |
Sep 09, 2021 | 115.70 | 116.83 | 113.37 | 113.99 | 625,103 | -2.38(-2.04%) |
Sep 08, 2021 | 117.68 | 118.00 | 114.79 | 116.37 | 598,069 | -2.14(-1.80%) |
Sep 07, 2021 | 121.05 | 121.62 | 118.27 | 118.50 | 350,088 | -3.35(-2.75%) |
Sep 03, 2021 | 122.18 | 123.41 | 121.42 | 121.86 | 355,797 | -0.34(-0.27%) |
Sep 02, 2021 | 120.71 | 123.53 | 120.27 | 122.19 | 580,626 | +2.32(+1.94%) |