Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 110.49 | 111.44 | 107.03 | 108.81 | 1,498,857 | -2.89(-2.59%) |
Nov 29, 2021 | 111.57 | 112.45 | 108.86 | 111.69 | 1,277,982 | +2.52(+2.31%) |
Nov 26, 2021 | 109.54 | 110.23 | 106.90 | 109.17 | 1,125,813 | -4.80(-4.21%) |
Nov 24, 2021 | 114.30 | 114.76 | 111.39 | 113.97 | 1,175,203 | -2.62(-2.25%) |
Nov 23, 2021 | 116.92 | 118.98 | 115.32 | 116.60 | 723,606 | -0.32(-0.27%) |
Nov 22, 2021 | 114.66 | 117.97 | 113.61 | 116.92 | 547,539 | +2.70(+2.36%) |
Nov 19, 2021 | 117.04 | 117.49 | 113.60 | 114.22 | 1,256,704 | -3.80(-3.22%) |
Nov 18, 2021 | 119.35 | 118.08 | 116.64 | 118.01 | 591,485 | +0.15(+0.13%) |
Nov 17, 2021 | 119.91 | 120.49 | 116.85 | 117.86 | 684,069 | -1.79(-1.50%) |
Nov 16, 2021 | 117.56 | 119.73 | 116.74 | 119.65 | 812,914 | +2.42(+2.06%) |
Nov 15, 2021 | 117.72 | 118.25 | 116.52 | 117.23 | 641,079 | +0.11(+0.10%) |
Nov 12, 2021 | 117.70 | 118.08 | 116.22 | 117.12 | 638,745 | -0.23(-0.20%) |
Nov 11, 2021 | 118.73 | 120.49 | 117.00 | 117.36 | 651,141 | -1.04(-0.88%) |
Nov 10, 2021 | 119.54 | 118.40 | 716,550 | -2.67(-2.21%) | ||
Nov 09, 2021 | 120.82 | 121.98 | 119.18 | 121.07 | 972,149 | +0.15(+0.12%) |
Nov 08, 2021 | 119.08 | 122.10 | 119.08 | 120.92 | 1,213,097 | +1.33(+1.11%) |
Nov 05, 2021 | 118.75 | 121.46 | 117.87 | 119.59 | 1,000,767 | +2.98(+2.56%) |
Nov 04, 2021 | 116.30 | 119.15 | 115.58 | 116.61 | 1,160,962 | +1.33(+1.15%) |
Nov 03, 2021 | 110.60 | 116.34 | 110.60 | 115.28 | 1,999,152 | +5.45(+4.96%) |
Nov 02, 2021 | 118.98 | 120.23 | 109.48 | 109.83 | 3,057,273 | -11.83(-9.73%) |
Nov 01, 2021 | 119.86 | 123.44 | 121.22 | 121.66 | 1,653,210 | +2.42(+2.03%) |
Oct 29, 2021 | 116.99 | 119.89 | 116.60 | 119.24 | 1,404,340 | +2.27(+1.94%) |
Oct 28, 2021 | 114.89 | 118.09 | 114.85 | 116.97 | 1,078,796 | +2.75(+2.40%) |
Oct 27, 2021 | 116.03 | 116.54 | 114.17 | 114.22 | 999,843 | -2.41(-2.07%) |
Oct 26, 2021 | 116.92 | 116.63 | 730,366 | +0.30(+0.26%) | ||
Oct 25, 2021 | 115.66 | 117.17 | 115.28 | 116.33 | 950,442 | +0.88(+0.76%) |
Oct 22, 2021 | 114.01 | 116.43 | 113.41 | 115.45 | 641,594 | +1.54(+1.35%) |
Oct 21, 2021 | 112.26 | 114.48 | 111.59 | 113.92 | 957,187 | +2.64(+2.37%) |
Oct 20, 2021 | 111.49 | 114.33 | 110.85 | 111.28 | 713,499 | +0.08(+0.07%) |
Oct 19, 2021 | 111.98 | 112.20 | 110.64 | 111.20 | 573,184 | -0.68(-0.60%) |
Oct 18, 2021 | 108.84 | 112.02 | 108.20 | 111.88 | 798,912 | +0.50(+0.45%) |
Oct 15, 2021 | 111.11 | 112.05 | 110.45 | 111.38 | 469,638 | +0.82(+0.74%) |
Oct 14, 2021 | 110.02 | 111.06 | 109.03 | 110.57 | 564,819 | +1.58(+1.45%) |
Oct 13, 2021 | 108.48 | 109.54 | 107.24 | 108.98 | 474,405 | +1.10(+1.02%) |
Oct 12, 2021 | 104.33 | 108.49 | 104.33 | 107.89 | 843,735 | +3.38(+3.23%) |
Oct 11, 2021 | 106.02 | 107.54 | 103.89 | 104.51 | 1,000,783 | -1.68(-1.58%) |
Oct 08, 2021 | 109.59 | 109.59 | 105.21 | 106.19 | 938,923 | -3.71(-3.38%) |
Oct 07, 2021 | 109.70 | 111.90 | 109.47 | 109.90 | 888,024 | +1.82(+1.68%) |
Oct 06, 2021 | 110.93 | 111.56 | 106.99 | 108.08 | 1,094,305 | -3.92(-3.50%) |
Oct 05, 2021 | 111.32 | 115.02 | 110.24 | 112.00 | 1,302,327 | +1.96(+1.78%) |
Oct 04, 2021 | 107.61 | 110.71 | 107.61 | 110.04 | 877,946 | +2.41(+2.24%) |
Oct 01, 2021 | 105.30 | 108.00 | 103.03 | 107.63 | 856,837 | +3.52(+3.38%) |
Sep 30, 2021 | 108.69 | 108.69 | 104.08 | 104.12 | 1,424,696 | -5.48(-5.00%) |
Sep 29, 2021 | 112.61 | 112.86 | 109.33 | 109.60 | 890,464 | -1.99(-1.78%) |
Sep 28, 2021 | 110.60 | 112.72 | 109.77 | 111.59 | 950,738 | +0.98(+0.88%) |
Sep 27, 2021 | 110.03 | 112.87 | 109.88 | 110.61 | 820,646 | +1.41(+1.29%) |
Sep 24, 2021 | 106.50 | 109.70 | 105.06 | 109.21 | 639,788 | +0.76(+0.70%) |
Sep 23, 2021 | 106.51 | 109.56 | 106.51 | 108.45 | 608,464 | +2.91(+2.75%) |
Sep 22, 2021 | 103.46 | 106.61 | 103.46 | 105.54 | 724,307 | +2.85(+2.78%) |
Sep 21, 2021 | 104.72 | 105.73 | 102.23 | 102.69 | 560,060 | -0.80(-0.77%) |
Sep 20, 2021 | 102.64 | 103.72 | 101.71 | 103.49 | 883,338 | -1.86(-1.76%) |
Sep 17, 2021 | 104.57 | 106.84 | 104.27 | 105.35 | 1,007,490 | +0.38(+0.36%) |
Sep 16, 2021 | 105.14 | 106.24 | 104.88 | 104.97 | 538,978 | +0.47(+0.45%) |
Sep 15, 2021 | 103.71 | 104.63 | 102.55 | 104.50 | 527,939 | +0.38(+0.37%) |
Sep 14, 2021 | 106.45 | 106.46 | 103.33 | 104.12 | 547,001 | -1.84(-1.74%) |
Sep 13, 2021 | 105.14 | 106.37 | 104.13 | 105.96 | 546,293 | +1.00(+0.95%) |
Sep 10, 2021 | 107.17 | 107.52 | 104.87 | 104.97 | 795,970 | -1.05(-0.99%) |
Sep 09, 2021 | 103.77 | 106.82 | 103.77 | 106.02 | 898,571 | +2.84(+2.76%) |
Sep 08, 2021 | 104.82 | 104.87 | 101.94 | 103.18 | 721,763 | -2.04(-1.94%) |
Sep 07, 2021 | 107.06 | 107.24 | 104.84 | 105.22 | 779,664 | -1.80(-1.68%) |
Sep 03, 2021 | 109.26 | 109.54 | 106.14 | 107.02 | 714,621 | -2.48(-2.26%) |
Sep 02, 2021 | 110.60 | 111.35 | 109.27 | 109.50 | 616,581 | -1.35(-1.22%) |