Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.29 | 107.29 | 105.23 | 105.31 | 1,313,761 | -2.86(-2.65%) |
Nov 29, 2021 | 108.95 | 108.95 | 107.50 | 108.17 | 675,271 | +0.25(+0.23%) |
Nov 26, 2021 | 108.21 | 108.31 | 106.96 | 107.92 | 659,494 | -2.51(-2.27%) |
Nov 24, 2021 | 110.03 | 110.74 | 110.00 | 110.43 | 375,524 | -0.12(-0.11%) |
Nov 23, 2021 | 110.04 | 110.72 | 109.92 | 110.55 | 687,147 | +0.85(+0.78%) |
Nov 22, 2021 | 108.81 | 110.39 | 108.75 | 109.70 | 537,684 | +1.18(+1.09%) |
Nov 19, 2021 | 108.86 | 108.87 | 108.13 | 108.52 | 518,621 | -0.91(-0.83%) |
Nov 18, 2021 | 110.00 | 109.52 | 109.33 | 109.42 | 605,405 | -0.67(-0.61%) |
Nov 17, 2021 | 110.46 | 110.46 | 109.78 | 110.09 | 1,660,790 | -0.54(-0.49%) |
Nov 16, 2021 | 111.01 | 111.29 | 110.57 | 110.63 | 530,499 | -0.38(-0.34%) |
Nov 15, 2021 | 110.79 | 111.10 | 110.47 | 111.00 | 345,453 | +0.57(+0.51%) |
Nov 12, 2021 | 110.54 | 110.81 | 110.12 | 110.44 | 410,421 | -0.04(-0.03%) |
Nov 11, 2021 | 110.14 | 110.62 | 109.92 | 110.47 | 384,720 | +0.37(+0.33%) |
Nov 10, 2021 | 109.97 | 110.11 | 535,553 | +0.27(+0.25%) | ||
Nov 09, 2021 | 109.73 | 109.94 | 109.33 | 109.83 | 506,753 | -0.06(-0.06%) |
Nov 08, 2021 | 110.65 | 110.73 | 109.63 | 109.90 | 425,962 | -0.28(-0.26%) |
Nov 05, 2021 | 109.83 | 110.68 | 109.81 | 110.18 | 515,974 | +1.12(+1.02%) |
Nov 04, 2021 | 109.79 | 109.98 | 108.43 | 109.07 | 455,973 | -0.57(-0.52%) |
Nov 03, 2021 | 108.56 | 109.89 | 108.49 | 109.63 | 662,294 | +0.64(+0.59%) |
Nov 02, 2021 | 109.27 | 109.36 | 108.58 | 108.99 | 380,107 | -0.13(-0.12%) |
Nov 01, 2021 | 108.38 | 109.35 | 108.66 | 109.12 | 622,092 | +1.14(+1.06%) |
Oct 29, 2021 | 108.38 | 107.62 | 107.98 | 360,631 | -0.62(-0.57%) | |
Oct 28, 2021 | 107.94 | 108.61 | 107.85 | 108.60 | 318,073 | +0.85(+0.79%) |
Oct 27, 2021 | 109.64 | 109.42 | 107.74 | 107.75 | 594,818 | -1.95(-1.78%) |
Oct 26, 2021 | 109.98 | 109.69 | 109.70 | 482,100 | -0.27(-0.25%) | |
Oct 25, 2021 | 110.16 | 109.97 | 266,077 | -0.01(-0.01%) | ||
Oct 22, 2021 | 109.88 | 109.45 | 109.98 | 469,793 | +0.42(+0.38%) | |
Oct 21, 2021 | 109.98 | 110.14 | 109.10 | 109.56 | 295,034 | -0.63(-0.57%) |
Oct 20, 2021 | 108.65 | 110.27 | 108.64 | 110.19 | 439,101 | +1.38(+1.27%) |
Oct 19, 2021 | 108.52 | 108.83 | 108.25 | 108.81 | 345,785 | +0.64(+0.59%) |
Oct 18, 2021 | 108.30 | 108.75 | 107.86 | 108.17 | 1,524,024 | -0.46(-0.42%) |
Oct 15, 2021 | 109.30 | 109.48 | 108.63 | 108.63 | 516,597 | -0.08(-0.08%) |
Oct 14, 2021 | 107.62 | 108.75 | 107.48 | 108.71 | 691,248 | +1.67(+1.56%) |
Oct 13, 2021 | 106.67 | 107.28 | 105.58 | 107.04 | 526,370 | +0.23(+0.21%) |
Oct 12, 2021 | 107.04 | 107.42 | 106.50 | 106.81 | 392,992 | -0.21(-0.20%) |
Oct 11, 2021 | 108.02 | 108.27 | 106.99 | 107.03 | 258,408 | -0.70(-0.65%) |
Oct 08, 2021 | 107.86 | 108.31 | 107.68 | 107.72 | 320,213 | -0.14(-0.13%) |
Oct 07, 2021 | 107.78 | 108.61 | 107.70 | 107.86 | 398,882 | +0.53(+0.49%) |
Oct 06, 2021 | 106.37 | 107.41 | 105.50 | 107.33 | 553,713 | +0.13(+0.12%) |
Oct 05, 2021 | 107.22 | 107.89 | 106.59 | 107.20 | 673,973 | +0.41(+0.39%) |
Oct 04, 2021 | 106.40 | 107.50 | 106.25 | 106.79 | 2,260,521 | +0.40(+0.38%) |
Oct 01, 2021 | 105.57 | 107.05 | 104.89 | 106.39 | 1,423,225 | +1.49(+1.42%) |
Sep 30, 2021 | 107.12 | 107.17 | 104.88 | 104.89 | 620,740 | -1.86(-1.74%) |
Sep 29, 2021 | 106.45 | 107.22 | 105.90 | 106.75 | 510,982 | +0.57(+0.53%) |
Sep 28, 2021 | 107.28 | 107.72 | 106.04 | 106.18 | 798,563 | -0.97(-0.90%) |
Sep 27, 2021 | 106.60 | 108.00 | 106.60 | 107.15 | 405,048 | +1.05(+0.99%) |
Sep 24, 2021 | 105.60 | 106.56 | 105.60 | 106.10 | 318,671 | +0.25(+0.24%) |
Sep 23, 2021 | 104.97 | 106.50 | 104.81 | 105.85 | 272,143 | +1.41(+1.35%) |
Sep 22, 2021 | 104.13 | 105.14 | 104.13 | 104.45 | 381,932 | +1.21(+1.17%) |
Sep 21, 2021 | 104.34 | 104.55 | 103.24 | 103.24 | 332,526 | -0.44(-0.42%) |
Sep 20, 2021 | 103.79 | 104.16 | 102.52 | 103.68 | 629,353 | -1.85(-1.75%) |
Sep 17, 2021 | 105.93 | 106.57 | 105.37 | 105.53 | 937,482 | -0.72(-0.67%) |
Sep 16, 2021 | 106.99 | 107.31 | 105.99 | 106.24 | 404,311 | -0.79(-0.74%) |
Sep 15, 2021 | 105.93 | 107.22 | 105.77 | 107.03 | 1,327,352 | +1.33(+1.26%) |
Sep 14, 2021 | 107.19 | 107.25 | 105.54 | 105.70 | 422,102 | -1.18(-1.10%) |
Sep 13, 2021 | 106.93 | 107.35 | 106.38 | 106.88 | 425,622 | +0.80(+0.75%) |
Sep 10, 2021 | 107.39 | 107.43 | 105.97 | 106.08 | 410,577 | -0.83(-0.78%) |
Sep 09, 2021 | 107.00 | 107.69 | 106.81 | 106.91 | 323,253 | -0.30(-0.28%) |
Sep 08, 2021 | 106.99 | 107.53 | 106.87 | 107.21 | 576,918 | +0.15(+0.14%) |
Sep 07, 2021 | 108.07 | 108.07 | 107.05 | 107.07 | 365,716 | -1.14(-1.06%) |
Sep 03, 2021 | 108.60 | 108.68 | 108.05 | 108.21 | 184,655 | -0.48(-0.44%) |
Sep 02, 2021 | 108.03 | 108.73 | 107.99 | 108.69 | 366,047 | +1.01(+0.93%) |