Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.40 | 108.64 | 104.01 | 106.27 | 1,259,370 | -3.06(-2.79%) |
Nov 29, 2021 | 111.22 | 113.23 | 108.03 | 109.33 | 1,019,534 | -0.26(-0.24%) |
Nov 26, 2021 | 112.71 | 112.71 | 103.98 | 109.58 | 1,527,247 | -8.08(-6.87%) |
Nov 24, 2021 | 117.27 | 118.29 | 114.80 | 117.67 | 732,229 | -1.30(-1.10%) |
Nov 23, 2021 | 118.34 | 120.16 | 116.44 | 118.97 | 646,940 | +0.29(+0.24%) |
Nov 22, 2021 | 116.96 | 120.03 | 116.07 | 118.68 | 601,207 | +2.29(+1.97%) |
Nov 19, 2021 | 118.39 | 118.88 | 116.25 | 116.39 | 746,856 | -4.28(-3.55%) |
Nov 18, 2021 | 123.10 | 120.82 | 119.71 | 120.67 | 588,770 | -1.34(-1.10%) |
Nov 17, 2021 | 122.41 | 123.59 | 120.41 | 122.02 | 421,099 | -0.62(-0.50%) |
Nov 16, 2021 | 120.22 | 122.98 | 120.03 | 122.63 | 533,551 | +2.63(+2.19%) |
Nov 15, 2021 | 120.88 | 121.34 | 119.09 | 120.00 | 674,453 | +0.34(+0.28%) |
Nov 12, 2021 | 121.69 | 121.95 | 119.61 | 119.67 | 484,421 | -1.55(-1.28%) |
Nov 11, 2021 | 120.73 | 122.80 | 120.73 | 121.22 | 619,347 | +0.95(+0.79%) |
Nov 10, 2021 | 121.40 | 120.26 | 543,941 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.58 | 123.37 | 120.70 | 122.17 | 523,895 | +0.20(+0.16%) |
Nov 08, 2021 | 122.41 | 123.52 | 121.46 | 121.97 | 531,197 | -0.31(-0.25%) |
Nov 05, 2021 | 121.37 | 124.78 | 121.19 | 122.28 | 895,208 | +3.33(+2.80%) |
Nov 04, 2021 | 118.68 | 121.32 | 118.02 | 118.95 | 675,454 | +0.93(+0.79%) |
Nov 03, 2021 | 113.13 | 118.44 | 112.76 | 118.02 | 1,550,076 | +5.93(+5.29%) |
Nov 02, 2021 | 113.15 | 113.92 | 111.72 | 112.09 | 681,895 | -0.79(-0.70%) |
Nov 01, 2021 | 109.25 | 113.27 | 110.82 | 112.87 | 898,290 | +4.10(+3.77%) |
Oct 29, 2021 | 108.34 | 110.20 | 107.92 | 108.77 | 554,422 | -0.31(-0.28%) |
Oct 28, 2021 | 109.07 | 110.41 | 108.48 | 109.08 | 566,518 | +0.52(+0.48%) |
Oct 27, 2021 | 110.71 | 110.90 | 108.53 | 108.56 | 543,846 | -2.62(-2.35%) |
Oct 26, 2021 | 112.54 | 111.10 | 111.18 | 574,327 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.88 | 113.03 | 111.17 | 111.64 | 561,056 | +0.25(+0.22%) |
Oct 22, 2021 | 111.63 | 112.52 | 109.86 | 111.39 | 630,062 | -0.75(-0.67%) |
Oct 21, 2021 | 111.01 | 114.19 | 110.57 | 112.14 | 800,829 | +1.56(+1.41%) |
Oct 20, 2021 | 108.81 | 112.92 | 108.81 | 110.57 | 591,866 | +0.79(+0.72%) |
Oct 19, 2021 | 109.72 | 109.72 | 108.04 | 109.79 | 898,089 | +0.85(+0.78%) |
Oct 18, 2021 | 108.36 | 109.17 | 106.96 | 108.94 | 544,758 | -0.51(-0.46%) |
Oct 15, 2021 | 110.63 | 111.82 | 109.13 | 109.45 | 808,293 | -0.30(-0.27%) |
Oct 14, 2021 | 108.61 | 110.74 | 107.90 | 109.75 | 803,166 | +2.74(+2.56%) |
Oct 13, 2021 | 106.63 | 107.80 | 105.26 | 107.01 | 481,322 | +0.80(+0.75%) |
Oct 12, 2021 | 103.52 | 106.93 | 103.52 | 106.22 | 656,308 | +2.60(+2.51%) |
Oct 11, 2021 | 104.05 | 106.08 | 103.59 | 103.62 | 749,194 | -0.60(-0.57%) |
Oct 08, 2021 | 105.88 | 106.45 | 103.40 | 104.22 | 765,988 | -2.24(-2.10%) |
Oct 07, 2021 | 106.57 | 109.05 | 105.59 | 106.45 | 804,001 | +2.63(+2.53%) |
Oct 06, 2021 | 105.08 | 106.91 | 102.24 | 103.83 | 1,163,260 | -4.03(-3.74%) |
Oct 05, 2021 | 108.42 | 111.43 | 107.70 | 107.86 | 1,385,982 | +0.95(+0.88%) |
Oct 04, 2021 | 106.19 | 110.55 | 106.10 | 106.91 | 1,131,298 | +1.27(+1.21%) |
Oct 01, 2021 | 104.14 | 105.85 | 102.08 | 105.64 | 1,251,049 | +3.37(+3.30%) |
Sep 30, 2021 | 108.27 | 108.64 | 102.06 | 102.27 | 1,683,108 | -6.56(-6.03%) |
Sep 29, 2021 | 112.39 | 112.39 | 107.76 | 108.82 | 725,172 | -2.57(-2.30%) |
Sep 28, 2021 | 112.79 | 113.92 | 111.19 | 111.39 | 1,049,285 | -1.41(-1.25%) |
Sep 27, 2021 | 110.55 | 114.60 | 110.55 | 112.80 | 921,465 | +2.89(+2.62%) |
Sep 24, 2021 | 109.44 | 111.08 | 108.27 | 109.92 | 799,970 | -1.21(-1.09%) |
Sep 23, 2021 | 108.81 | 113.14 | 108.44 | 111.13 | 904,112 | +4.12(+3.85%) |
Sep 22, 2021 | 106.59 | 108.87 | 106.10 | 107.01 | 695,714 | +2.06(+1.96%) |
Sep 21, 2021 | 107.62 | 108.18 | 104.26 | 104.95 | 749,442 | -0.92(-0.87%) |
Sep 20, 2021 | 106.20 | 107.20 | 103.79 | 105.88 | 945,404 | -3.54(-3.24%) |
Sep 17, 2021 | 108.83 | 111.11 | 108.22 | 109.42 | 1,104,514 | -0.21(-0.19%) |
Sep 16, 2021 | 109.44 | 111.43 | 109.44 | 109.63 | 819,017 | +0.22(+0.20%) |
Sep 15, 2021 | 108.09 | 109.65 | 106.62 | 109.41 | 603,932 | +0.88(+0.81%) |
Sep 14, 2021 | 111.12 | 111.12 | 106.77 | 108.53 | 788,804 | -2.14(-1.93%) |
Sep 13, 2021 | 109.94 | 111.77 | 108.47 | 110.67 | 848,686 | +2.10(+1.93%) |
Sep 10, 2021 | 111.79 | 113.40 | 108.53 | 108.57 | 892,673 | -1.64(-1.49%) |
Sep 09, 2021 | 108.15 | 111.03 | 107.37 | 110.22 | 910,398 | +2.20(+2.04%) |
Sep 08, 2021 | 111.05 | 111.60 | 106.67 | 108.02 | 1,728,594 | -4.11(-3.66%) |
Sep 07, 2021 | 114.33 | 114.46 | 111.16 | 112.13 | 961,930 | -2.47(-2.15%) |
Sep 03, 2021 | 118.68 | 119.51 | 113.79 | 114.59 | 1,164,324 | -4.54(-3.81%) |
Sep 02, 2021 | 120.75 | 121.32 | 117.77 | 119.13 | 2,009,447 | -0.84(-0.70%) |