Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 97.31 | 98.00 | 95.45 | 96.52 | 7,418,572 | -0.95(-0.97%) |
Nov 29, 2021 | 99.03 | 99.41 | 95.77 | 97.47 | 4,637,101 | -0.78(-0.79%) |
Nov 26, 2021 | 97.21 | 99.47 | 96.82 | 98.25 | 3,720,879 | -1.06(-1.07%) |
Nov 24, 2021 | 96.76 | 99.61 | 96.58 | 99.31 | 4,072,223 | +3.20(+3.33%) |
Nov 23, 2021 | 94.99 | 96.53 | 92.06 | 96.11 | 6,470,130 | -3.79(-3.79%) |
Nov 22, 2021 | 99.90 | 99.97 | 95.43 | 99.90 | 8,246,625 | -0.16(-0.16%) |
Nov 19, 2021 | 101.28 | 101.67 | 99.67 | 100.06 | 6,572,827 | -1.19(-1.18%) |
Nov 18, 2021 | 100.77 | 101.35 | 98.74 | 101.25 | 6,308,484 | +0.37(+0.37%) |
Nov 17, 2021 | 101.41 | 101.59 | 98.21 | 100.88 | 8,017,501 | -1.23(-1.20%) |
Nov 16, 2021 | 102.00 | 103.05 | 101.77 | 102.11 | 4,513,029 | +0.27(+0.27%) |
Nov 15, 2021 | 100.76 | 102.38 | 100.75 | 101.84 | 3,723,162 | +1.02(+1.01%) |
Nov 12, 2021 | 100.19 | 101.70 | 100.15 | 100.82 | 3,681,582 | +0.90(+0.90%) |
Nov 11, 2021 | 100.20 | 100.82 | 99.77 | 99.92 | 3,741,639 | -0.33(-0.33%) |
Nov 10, 2021 | 99.91 | 100.25 | 6,120,360 | +0.63(+0.63%) | ||
Nov 09, 2021 | 99.82 | 100.49 | 98.68 | 99.62 | 4,381,327 | -0.40(-0.40%) |
Nov 08, 2021 | 100.59 | 100.83 | 99.40 | 100.02 | 4,591,911 | -0.34(-0.34%) |
Nov 05, 2021 | 102.37 | 103.75 | 99.81 | 100.36 | 5,417,977 | -1.61(-1.58%) |
Nov 04, 2021 | 102.22 | 104.77 | 100.34 | 101.97 | 6,561,760 | +0.51(+0.50%) |
Nov 03, 2021 | 99.62 | 101.59 | 99.25 | 101.46 | 5,974,840 | +2.08(+2.09%) |
Nov 02, 2021 | 101.33 | 101.59 | 95.74 | 99.38 | 10,155,079 | -2.61(-2.56%) |
Nov 01, 2021 | 98.74 | 102.29 | 100.72 | 101.99 | 5,504,225 | +3.50(+3.55%) |
Oct 29, 2021 | 98.35 | 100.32 | 98.17 | 98.49 | 5,108,273 | -0.04(-0.04%) |
Oct 28, 2021 | 98.71 | 99.09 | 98.53 | 13,347,787 | -0.30(-0.30%) | |
Oct 27, 2021 | 107.00 | 106.05 | 95.48 | 98.83 | 19,433,704 | -11.01(-10.02%) |
Oct 26, 2021 | 111.84 | 109.84 | 3,304,363 | -1.27(-1.14%) | ||
Oct 25, 2021 | 110.24 | 111.66 | 109.69 | 111.11 | 3,693,968 | +0.93(+0.84%) |
Oct 22, 2021 | 109.85 | 110.63 | 109.44 | 110.18 | 2,209,827 | +0.02(+0.02%) |
Oct 21, 2021 | 109.75 | 110.20 | 108.86 | 110.16 | 2,144,937 | +0.05(+0.05%) |
Oct 20, 2021 | 109.75 | 111.13 | 109.61 | 110.11 | 2,643,699 | -1.18(-1.06%) |
Oct 19, 2021 | 110.39 | 111.31 | 109.32 | 111.29 | 2,474,150 | +1.28(+1.16%) |
Oct 18, 2021 | 108.44 | 110.80 | 107.79 | 110.01 | 2,902,397 | +0.21(+0.19%) |
Oct 15, 2021 | 108.55 | 110.16 | 108.31 | 109.80 | 3,309,977 | +2.02(+1.87%) |
Oct 14, 2021 | 105.50 | 108.02 | 105.18 | 107.78 | 2,698,637 | +3.44(+3.30%) |
Oct 13, 2021 | 104.43 | 104.97 | 102.68 | 104.34 | 2,760,358 | +0.04(+0.04%) |
Oct 12, 2021 | 104.01 | 105.68 | 103.38 | 104.30 | 2,805,544 | +0.53(+0.51%) |
Oct 11, 2021 | 107.73 | 107.84 | 103.61 | 103.77 | 3,362,722 | -4.11(-3.81%) |
Oct 08, 2021 | 109.47 | 110.06 | 107.72 | 107.88 | 2,404,564 | -1.38(-1.26%) |
Oct 07, 2021 | 109.06 | 110.50 | 108.84 | 109.26 | 1,902,344 | +0.79(+0.73%) |
Oct 06, 2021 | 106.98 | 108.62 | 106.06 | 108.47 | 2,383,831 | +0.45(+0.42%) |
Oct 05, 2021 | 108.19 | 109.22 | 107.63 | 108.02 | 2,214,522 | -0.27(-0.25%) |
Oct 04, 2021 | 109.62 | 109.62 | 106.79 | 108.29 | 3,251,120 | -1.49(-1.36%) |
Oct 01, 2021 | 109.03 | 110.43 | 108.01 | 109.78 | 2,177,545 | +1.28(+1.18%) |
Sep 30, 2021 | 110.95 | 111.52 | 108.20 | 108.50 | 3,921,882 | -2.17(-1.96%) |
Sep 29, 2021 | 109.23 | 111.69 | 109.08 | 110.67 | 3,696,588 | +1.34(+1.23%) |
Sep 28, 2021 | 108.76 | 109.88 | 108.46 | 109.33 | 3,652,778 | +0.19(+0.17%) |
Sep 27, 2021 | 108.74 | 110.62 | 108.74 | 109.14 | 2,729,755 | -0.60(-0.55%) |
Sep 24, 2021 | 110.00 | 110.92 | 109.68 | 109.74 | 1,993,318 | -0.50(-0.45%) |
Sep 23, 2021 | 108.77 | 110.72 | 108.23 | 110.24 | 3,003,508 | +1.55(+1.43%) |
Sep 22, 2021 | 106.91 | 109.45 | 106.72 | 108.69 | 3,602,599 | +2.48(+2.33%) |
Sep 21, 2021 | 107.70 | 107.93 | 105.99 | 106.21 | 3,448,932 | -1.12(-1.04%) |
Sep 20, 2021 | 107.40 | 107.55 | 105.48 | 107.33 | 4,665,585 | -1.29(-1.19%) |
Sep 17, 2021 | 107.51 | 108.79 | 107.12 | 108.62 | 4,690,056 | +0.07(+0.06%) |
Sep 16, 2021 | 108.20 | 109.11 | 108.03 | 108.55 | 3,683,662 | +0.19(+0.18%) |
Sep 15, 2021 | 107.15 | 109.22 | 106.74 | 108.36 | 4,744,643 | +0.97(+0.90%) |
Sep 14, 2021 | 110.08 | 110.32 | 106.48 | 107.39 | 5,279,538 | -2.68(-2.43%) |
Sep 13, 2021 | 110.83 | 112.17 | 109.43 | 110.07 | 4,352,317 | -0.61(-0.55%) |
Sep 10, 2021 | 115.68 | 115.68 | 110.58 | 110.68 | 5,283,183 | -4.33(-3.76%) |
Sep 09, 2021 | 117.00 | 117.21 | 114.85 | 115.01 | 3,125,125 | -1.99(-1.70%) |
Sep 08, 2021 | 114.99 | 117.42 | 114.61 | 117.00 | 4,753,112 | +2.05(+1.78%) |
Sep 07, 2021 | 115.50 | 116.29 | 114.87 | 114.95 | 4,334,139 | -0.71(-0.61%) |
Sep 03, 2021 | 115.50 | 116.28 | 115.16 | 115.66 | 2,429,430 | -0.17(-0.15%) |
Sep 02, 2021 | 118.93 | 118.99 | 115.51 | 115.83 | 3,309,822 | -2.51(-2.12%) |