Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 108.19 | 108.19 | 105.02 | 105.61 | 1,592,899 | -3.87(-3.53%) |
Nov 29, 2021 | 110.42 | 110.57 | 109.05 | 109.48 | 615,664 | +0.96(+0.88%) |
Nov 26, 2021 | 109.14 | 109.51 | 107.38 | 108.52 | 478,644 | -4.97(-4.38%) |
Nov 24, 2021 | 113.52 | 114.09 | 113.12 | 113.50 | 414,140 | -0.27(-0.24%) |
Nov 23, 2021 | 112.73 | 113.92 | 112.39 | 113.77 | 477,215 | +1.32(+1.18%) |
Nov 22, 2021 | 111.67 | 113.34 | 110.63 | 112.45 | 935,412 | +2.36(+2.14%) |
Nov 19, 2021 | 109.52 | 110.51 | 107.86 | 110.09 | 627,019 | -0.72(-0.65%) |
Nov 18, 2021 | 112.57 | 111.15 | 110.75 | 110.81 | 540,231 | -1.37(-1.22%) |
Nov 17, 2021 | 113.28 | 113.28 | 111.58 | 112.18 | 481,431 | -1.47(-1.29%) |
Nov 16, 2021 | 114.23 | 114.89 | 113.56 | 113.65 | 459,680 | -0.65(-0.57%) |
Nov 15, 2021 | 114.42 | 115.50 | 113.95 | 114.30 | 630,163 | -0.07(-0.06%) |
Nov 12, 2021 | 113.92 | 114.47 | 113.10 | 114.38 | 518,503 | +0.66(+0.58%) |
Nov 11, 2021 | 113.52 | 114.60 | 112.08 | 113.72 | 583,252 | +1.03(+0.91%) |
Nov 10, 2021 | 111.38 | 112.69 | 658,908 | +1.42(+1.28%) | ||
Nov 09, 2021 | 112.08 | 112.15 | 110.70 | 111.26 | 693,625 | -1.32(-1.18%) |
Nov 08, 2021 | 113.02 | 113.83 | 111.94 | 112.59 | 831,032 | -0.21(-0.19%) |
Nov 05, 2021 | 112.72 | 113.89 | 112.26 | 112.80 | 779,699 | +0.90(+0.81%) |
Nov 04, 2021 | 113.57 | 113.57 | 110.40 | 111.89 | 784,361 | -1.98(-1.74%) |
Nov 03, 2021 | 112.80 | 114.21 | 112.24 | 113.87 | 702,959 | +0.81(+0.72%) |
Nov 02, 2021 | 112.94 | 114.00 | 112.46 | 113.06 | 904,282 | +0.12(+0.10%) |
Nov 01, 2021 | 113.10 | 113.72 | 112.59 | 112.94 | 506,985 | +0.63(+0.56%) |
Oct 29, 2021 | 111.82 | 113.11 | 111.75 | 112.31 | 814,280 | +0.27(+0.24%) |
Oct 28, 2021 | 110.51 | 112.06 | 110.51 | 112.04 | 868,880 | +1.52(+1.38%) |
Oct 27, 2021 | 111.75 | 112.68 | 110.44 | 110.51 | 778,105 | -1.95(-1.74%) |
Oct 26, 2021 | 112.63 | 112.47 | 869,337 | -0.16(-0.15%) | ||
Oct 25, 2021 | 114.49 | 115.20 | 112.33 | 112.63 | 679,447 | -1.76(-1.54%) |
Oct 22, 2021 | 114.64 | 115.62 | 113.85 | 114.39 | 743,530 | +0.08(+0.07%) |
Oct 21, 2021 | 115.29 | 115.68 | 113.95 | 114.31 | 1,058,949 | -0.25(-0.22%) |
Oct 20, 2021 | 113.19 | 114.70 | 110.59 | 114.57 | 1,798,060 | +3.74(+3.38%) |
Oct 19, 2021 | 110.37 | 110.82 | 108.75 | 110.82 | 1,034,130 | +0.37(+0.34%) |
Oct 18, 2021 | 110.13 | 112.37 | 109.51 | 110.45 | 1,211,112 | +0.13(+0.12%) |
Oct 15, 2021 | 110.35 | 110.77 | 109.34 | 110.32 | 1,103,263 | +0.75(+0.68%) |
Oct 14, 2021 | 106.35 | 109.67 | 106.12 | 109.57 | 1,421,253 | +3.81(+3.61%) |
Oct 13, 2021 | 105.52 | 105.89 | 103.58 | 105.76 | 794,590 | +0.24(+0.23%) |
Oct 12, 2021 | 105.65 | 107.07 | 105.20 | 105.52 | 1,014,038 | -0.17(-0.16%) |
Oct 11, 2021 | 106.04 | 106.91 | 105.52 | 105.69 | 795,157 | +0.30(+0.29%) |
Oct 08, 2021 | 103.96 | 106.40 | 103.58 | 105.38 | 670,831 | +2.28(+2.21%) |
Oct 07, 2021 | 102.92 | 103.82 | 102.28 | 103.10 | 947,802 | +1.57(+1.55%) |
Oct 06, 2021 | 100.38 | 101.63 | 99.10 | 101.53 | 587,791 | +0.27(+0.27%) |
Oct 05, 2021 | 99.09 | 101.87 | 98.65 | 101.26 | 781,750 | +2.63(+2.67%) |
Oct 04, 2021 | 97.99 | 101.24 | 97.99 | 98.63 | 824,398 | -1.08(-1.08%) |
Oct 01, 2021 | 98.98 | 100.45 | 97.28 | 99.71 | 1,174,308 | +1.30(+1.32%) |
Sep 30, 2021 | 101.04 | 101.30 | 98.35 | 98.41 | 681,386 | -2.26(-2.25%) |
Sep 29, 2021 | 101.71 | 101.71 | 100.56 | 100.67 | 665,248 | -0.74(-0.73%) |
Sep 28, 2021 | 102.77 | 104.60 | 101.08 | 101.41 | 782,641 | -1.32(-1.29%) |
Sep 27, 2021 | 100.14 | 103.21 | 100.14 | 102.74 | 732,125 | +2.94(+2.94%) |
Sep 24, 2021 | 99.58 | 101.01 | 99.58 | 99.80 | 751,914 | -0.05(-0.05%) |
Sep 23, 2021 | 98.47 | 100.59 | 98.16 | 99.84 | 604,657 | +2.69(+2.77%) |
Sep 22, 2021 | 96.57 | 98.18 | 96.28 | 97.15 | 790,694 | +1.75(+1.84%) |
Sep 21, 2021 | 97.00 | 97.45 | 95.25 | 95.40 | 777,055 | -1.24(-1.28%) |
Sep 20, 2021 | 96.65 | 97.51 | 95.16 | 96.64 | 1,096,166 | -2.13(-2.15%) |
Sep 17, 2021 | 98.43 | 100.56 | 97.91 | 98.77 | 1,437,119 | -1.23(-1.23%) |
Sep 16, 2021 | 102.02 | 102.43 | 99.44 | 100.00 | 734,255 | -1.07(-1.06%) |
Sep 15, 2021 | 101.39 | 101.95 | 100.45 | 101.07 | 1,045,780 | +0.54(+0.54%) |
Sep 14, 2021 | 104.47 | 104.47 | 99.71 | 100.53 | 1,256,689 | -3.29(-3.17%) |
Sep 13, 2021 | 103.66 | 105.14 | 102.97 | 103.81 | 1,102,340 | +1.08(+1.05%) |
Sep 10, 2021 | 104.98 | 104.59 | 102.19 | 102.74 | 880,904 | -1.85(-1.77%) |
Sep 09, 2021 | 103.61 | 105.75 | 103.52 | 104.59 | 582,455 | +0.61(+0.59%) |
Sep 08, 2021 | 104.32 | 105.67 | 103.60 | 103.98 | 691,608 | -0.74(-0.71%) |
Sep 07, 2021 | 106.61 | 106.61 | 104.67 | 104.72 | 653,410 | -1.74(-1.64%) |
Sep 03, 2021 | 106.89 | 107.14 | 106.11 | 106.46 | 553,682 | -0.50(-0.47%) |
Sep 02, 2021 | 106.47 | 107.01 | 105.96 | 106.96 | 742,442 | +0.89(+0.84%) |