Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.42 | 108.65 | 104.02 | 106.28 | 1,259,248 | -3.06(-2.80%) |
Nov 29, 2021 | 111.23 | 113.24 | 108.04 | 109.34 | 1,019,436 | -0.26(-0.24%) |
Nov 26, 2021 | 112.72 | 112.72 | 103.99 | 109.59 | 1,527,099 | -8.08(-6.87%) |
Nov 24, 2021 | 117.28 | 118.30 | 114.81 | 117.68 | 732,158 | -1.30(-1.10%) |
Nov 23, 2021 | 118.35 | 120.17 | 116.45 | 118.98 | 646,878 | +0.29(+0.24%) |
Nov 22, 2021 | 116.97 | 120.05 | 116.08 | 118.69 | 601,147 | +2.29(+1.97%) |
Nov 19, 2021 | 118.41 | 118.89 | 116.27 | 116.41 | 746,781 | -4.28(-3.54%) |
Nov 18, 2021 | 123.11 | 120.83 | 119.72 | 120.68 | 588,711 | -1.34(-1.10%) |
Nov 17, 2021 | 122.43 | 123.60 | 120.42 | 122.03 | 421,056 | -0.62(-0.50%) |
Nov 16, 2021 | 120.24 | 122.99 | 120.04 | 122.64 | 533,497 | +2.63(+2.19%) |
Nov 15, 2021 | 120.89 | 121.35 | 119.11 | 120.02 | 674,384 | +0.34(+0.28%) |
Nov 12, 2021 | 121.70 | 121.96 | 119.62 | 119.68 | 484,372 | -1.55(-1.28%) |
Nov 11, 2021 | 120.74 | 122.81 | 120.74 | 121.23 | 619,284 | +0.96(+0.79%) |
Nov 10, 2021 | 121.41 | 120.28 | 543,886 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.59 | 123.38 | 120.71 | 122.19 | 523,842 | +0.20(+0.16%) |
Nov 08, 2021 | 122.43 | 123.53 | 121.47 | 121.99 | 531,143 | -0.31(-0.25%) |
Nov 05, 2021 | 121.38 | 124.79 | 121.20 | 122.30 | 895,118 | +3.33(+2.80%) |
Nov 04, 2021 | 118.69 | 121.33 | 118.03 | 118.96 | 675,385 | +0.93(+0.79%) |
Nov 03, 2021 | 113.14 | 118.45 | 112.77 | 118.03 | 1,549,919 | +5.93(+5.29%) |
Nov 02, 2021 | 113.16 | 113.93 | 111.73 | 112.10 | 681,826 | -0.79(-0.70%) |
Nov 01, 2021 | 109.26 | 113.28 | 110.83 | 112.88 | 898,199 | +4.10(+3.77%) |
Oct 29, 2021 | 108.36 | 110.21 | 107.93 | 108.78 | 554,366 | -0.31(-0.28%) |
Oct 28, 2021 | 109.08 | 110.42 | 108.50 | 109.09 | 566,460 | +0.52(+0.48%) |
Oct 27, 2021 | 110.72 | 110.91 | 108.55 | 108.58 | 543,791 | -2.62(-2.35%) |
Oct 26, 2021 | 112.56 | 111.11 | 111.19 | 574,269 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.89 | 113.04 | 111.18 | 111.65 | 560,999 | +0.25(+0.22%) |
Oct 22, 2021 | 111.64 | 112.53 | 109.87 | 111.40 | 629,999 | -0.75(-0.67%) |
Oct 21, 2021 | 111.02 | 114.21 | 110.58 | 112.15 | 800,748 | +1.56(+1.41%) |
Oct 20, 2021 | 108.82 | 112.93 | 108.82 | 110.58 | 591,806 | +0.79(+0.72%) |
Oct 19, 2021 | 109.73 | 109.73 | 108.05 | 109.80 | 897,998 | +0.85(+0.78%) |
Oct 18, 2021 | 108.38 | 109.18 | 106.97 | 108.95 | 544,703 | -0.51(-0.46%) |
Oct 15, 2021 | 110.64 | 111.83 | 109.14 | 109.46 | 808,212 | -0.30(-0.27%) |
Oct 14, 2021 | 108.62 | 110.75 | 107.91 | 109.76 | 803,085 | +2.74(+2.56%) |
Oct 13, 2021 | 106.64 | 107.81 | 105.27 | 107.02 | 481,273 | +0.80(+0.75%) |
Oct 12, 2021 | 103.53 | 106.94 | 103.53 | 106.23 | 656,242 | +2.60(+2.51%) |
Oct 11, 2021 | 104.06 | 106.09 | 103.60 | 103.63 | 749,119 | -0.60(-0.57%) |
Oct 08, 2021 | 105.89 | 106.47 | 103.41 | 104.23 | 765,910 | -2.24(-2.10%) |
Oct 07, 2021 | 106.58 | 109.06 | 105.60 | 106.47 | 803,919 | +2.63(+2.53%) |
Oct 06, 2021 | 105.09 | 106.92 | 102.25 | 103.84 | 1,163,142 | -4.03(-3.74%) |
Oct 05, 2021 | 108.43 | 111.44 | 107.71 | 107.87 | 1,385,841 | +0.95(+0.88%) |
Oct 04, 2021 | 106.20 | 110.56 | 106.11 | 106.92 | 1,131,184 | +1.27(+1.20%) |
Oct 01, 2021 | 104.15 | 105.86 | 102.09 | 105.65 | 1,250,923 | +3.37(+3.30%) |
Sep 30, 2021 | 108.28 | 108.66 | 102.07 | 102.28 | 1,682,938 | -6.56(-6.02%) |
Sep 29, 2021 | 112.40 | 112.40 | 107.77 | 108.83 | 725,099 | -2.57(-2.30%) |
Sep 28, 2021 | 112.80 | 113.93 | 111.20 | 111.40 | 1,049,179 | -1.41(-1.25%) |
Sep 27, 2021 | 110.56 | 114.61 | 110.56 | 112.81 | 921,372 | +2.89(+2.63%) |
Sep 24, 2021 | 109.45 | 111.09 | 108.28 | 109.93 | 799,889 | -1.21(-1.09%) |
Sep 23, 2021 | 108.82 | 113.15 | 108.45 | 111.14 | 904,020 | +4.12(+3.85%) |
Sep 22, 2021 | 106.61 | 108.88 | 106.11 | 107.02 | 695,644 | +2.06(+1.96%) |
Sep 21, 2021 | 107.63 | 108.19 | 104.27 | 104.96 | 749,366 | -0.93(-0.87%) |
Sep 20, 2021 | 106.21 | 107.21 | 103.80 | 105.89 | 945,308 | -3.54(-3.24%) |
Sep 17, 2021 | 108.84 | 111.12 | 108.23 | 109.43 | 1,104,402 | -0.21(-0.19%) |
Sep 16, 2021 | 109.45 | 111.44 | 109.45 | 109.64 | 818,934 | +0.22(+0.20%) |
Sep 15, 2021 | 108.10 | 109.66 | 106.64 | 109.42 | 603,871 | +0.88(+0.81%) |
Sep 14, 2021 | 111.13 | 111.13 | 106.78 | 108.55 | 788,724 | -2.14(-1.93%) |
Sep 13, 2021 | 109.95 | 111.78 | 108.49 | 110.68 | 848,600 | +2.10(+1.93%) |
Sep 10, 2021 | 111.80 | 113.41 | 108.55 | 108.58 | 892,583 | -1.64(-1.49%) |
Sep 09, 2021 | 108.16 | 111.04 | 107.38 | 110.23 | 910,306 | +2.20(+2.04%) |
Sep 08, 2021 | 111.06 | 111.61 | 106.69 | 108.03 | 1,728,419 | -4.11(-3.66%) |
Sep 07, 2021 | 114.34 | 114.47 | 111.17 | 112.14 | 961,833 | -2.47(-2.15%) |
Sep 03, 2021 | 118.69 | 119.52 | 113.80 | 114.61 | 1,164,207 | -4.54(-3.81%) |
Sep 02, 2021 | 120.76 | 121.33 | 117.78 | 119.14 | 2,009,244 | -0.84(-0.70%) |