Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.41 | 108.64 | 104.01 | 106.27 | 1,259,327 | -3.06(-2.80%) |
Nov 29, 2021 | 111.22 | 113.23 | 108.04 | 109.33 | 1,019,499 | -0.26(-0.24%) |
Nov 26, 2021 | 112.71 | 112.71 | 103.98 | 109.59 | 1,527,195 | -8.08(-6.87%) |
Nov 24, 2021 | 117.27 | 118.30 | 114.80 | 117.67 | 732,204 | -1.30(-1.10%) |
Nov 23, 2021 | 118.35 | 120.17 | 116.44 | 118.97 | 646,918 | +0.29(+0.24%) |
Nov 22, 2021 | 116.97 | 120.04 | 116.07 | 118.69 | 601,187 | +2.29(+1.97%) |
Nov 19, 2021 | 118.40 | 118.89 | 116.26 | 116.40 | 746,831 | -4.28(-3.55%) |
Nov 18, 2021 | 123.10 | 120.83 | 119.71 | 120.68 | 588,750 | -1.34(-1.10%) |
Nov 17, 2021 | 122.42 | 123.59 | 120.41 | 122.02 | 421,084 | -0.62(-0.50%) |
Nov 16, 2021 | 120.23 | 122.98 | 120.03 | 122.64 | 533,532 | +2.63(+2.19%) |
Nov 15, 2021 | 120.89 | 121.34 | 119.10 | 120.01 | 674,429 | +0.34(+0.28%) |
Nov 12, 2021 | 121.69 | 121.95 | 119.61 | 119.67 | 484,405 | -1.55(-1.28%) |
Nov 11, 2021 | 120.74 | 122.81 | 120.74 | 121.22 | 619,326 | +0.95(+0.79%) |
Nov 10, 2021 | 121.40 | 120.27 | 543,922 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.58 | 123.37 | 120.71 | 122.18 | 523,877 | +0.20(+0.16%) |
Nov 08, 2021 | 122.42 | 123.52 | 121.46 | 121.98 | 531,178 | -0.31(-0.25%) |
Nov 05, 2021 | 121.37 | 124.78 | 121.19 | 122.29 | 895,177 | +3.33(+2.80%) |
Nov 04, 2021 | 118.69 | 121.32 | 118.02 | 118.95 | 675,430 | +0.94(+0.79%) |
Nov 03, 2021 | 113.14 | 118.45 | 112.77 | 118.02 | 1,550,022 | +5.93(+5.29%) |
Nov 02, 2021 | 113.15 | 113.92 | 111.72 | 112.09 | 681,871 | -0.79(-0.70%) |
Nov 01, 2021 | 109.25 | 113.27 | 110.83 | 112.88 | 898,259 | +4.10(+3.77%) |
Oct 29, 2021 | 108.35 | 110.20 | 107.92 | 108.78 | 554,403 | -0.31(-0.28%) |
Oct 28, 2021 | 109.08 | 110.41 | 108.49 | 109.08 | 566,498 | +0.52(+0.48%) |
Oct 27, 2021 | 110.72 | 110.91 | 108.54 | 108.57 | 543,828 | -2.62(-2.35%) |
Oct 26, 2021 | 112.55 | 111.11 | 111.19 | 574,308 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.88 | 113.03 | 111.17 | 111.64 | 561,037 | +0.25(+0.22%) |
Oct 22, 2021 | 111.63 | 112.53 | 109.86 | 111.39 | 630,041 | -0.75(-0.67%) |
Oct 21, 2021 | 111.02 | 114.20 | 110.58 | 112.14 | 800,802 | +1.56(+1.41%) |
Oct 20, 2021 | 108.82 | 112.92 | 108.82 | 110.58 | 591,845 | +0.79(+0.72%) |
Oct 19, 2021 | 109.72 | 109.72 | 108.04 | 109.79 | 898,058 | +0.85(+0.78%) |
Oct 18, 2021 | 108.37 | 109.17 | 106.97 | 108.95 | 544,739 | -0.51(-0.46%) |
Oct 15, 2021 | 110.64 | 111.82 | 109.14 | 109.45 | 808,266 | -0.30(-0.27%) |
Oct 14, 2021 | 108.62 | 110.75 | 107.90 | 109.75 | 803,139 | +2.74(+2.56%) |
Oct 13, 2021 | 106.64 | 107.80 | 105.27 | 107.02 | 481,305 | +0.80(+0.75%) |
Oct 12, 2021 | 103.52 | 106.94 | 103.52 | 106.22 | 656,286 | +2.60(+2.51%) |
Oct 11, 2021 | 104.05 | 106.08 | 103.59 | 103.62 | 749,169 | -0.60(-0.57%) |
Oct 08, 2021 | 105.88 | 106.46 | 103.40 | 104.22 | 765,962 | -2.24(-2.10%) |
Oct 07, 2021 | 106.58 | 109.06 | 105.59 | 106.46 | 803,973 | +2.63(+2.53%) |
Oct 06, 2021 | 105.09 | 106.92 | 102.24 | 103.83 | 1,163,220 | -4.03(-3.74%) |
Oct 05, 2021 | 108.42 | 111.43 | 107.70 | 107.86 | 1,385,934 | +0.95(+0.88%) |
Oct 04, 2021 | 106.19 | 110.56 | 106.10 | 106.92 | 1,131,259 | +1.27(+1.21%) |
Oct 01, 2021 | 104.14 | 105.85 | 102.08 | 105.64 | 1,251,006 | +3.37(+3.30%) |
Sep 30, 2021 | 108.27 | 108.65 | 102.06 | 102.27 | 1,683,050 | -6.56(-6.02%) |
Sep 29, 2021 | 112.39 | 112.39 | 107.76 | 108.83 | 725,147 | -2.57(-2.30%) |
Sep 28, 2021 | 112.80 | 113.92 | 111.19 | 111.39 | 1,049,249 | -1.41(-1.25%) |
Sep 27, 2021 | 110.56 | 114.61 | 110.56 | 112.81 | 921,433 | +2.88(+2.62%) |
Sep 24, 2021 | 109.44 | 111.08 | 108.27 | 109.92 | 799,943 | -1.21(-1.09%) |
Sep 23, 2021 | 108.82 | 113.14 | 108.44 | 111.14 | 904,081 | +4.12(+3.85%) |
Sep 22, 2021 | 106.60 | 108.88 | 106.11 | 107.02 | 695,690 | +2.06(+1.96%) |
Sep 21, 2021 | 107.62 | 108.18 | 104.26 | 104.96 | 749,416 | -0.92(-0.87%) |
Sep 20, 2021 | 106.20 | 107.20 | 103.80 | 105.88 | 945,371 | -3.54(-3.24%) |
Sep 17, 2021 | 108.84 | 111.11 | 108.22 | 109.42 | 1,104,476 | -0.21(-0.19%) |
Sep 16, 2021 | 109.44 | 111.43 | 109.44 | 109.63 | 818,989 | +0.22(+0.20%) |
Sep 15, 2021 | 108.09 | 109.65 | 106.63 | 109.41 | 603,912 | +0.88(+0.81%) |
Sep 14, 2021 | 111.12 | 111.12 | 106.78 | 108.54 | 788,777 | -2.14(-1.93%) |
Sep 13, 2021 | 109.94 | 111.77 | 108.48 | 110.68 | 848,657 | +2.10(+1.93%) |
Sep 10, 2021 | 111.79 | 113.40 | 108.54 | 108.58 | 892,643 | -1.64(-1.49%) |
Sep 09, 2021 | 108.15 | 111.03 | 107.38 | 110.22 | 910,366 | +2.20(+2.03%) |
Sep 08, 2021 | 111.06 | 111.60 | 106.68 | 108.02 | 1,728,535 | -4.11(-3.66%) |
Sep 07, 2021 | 114.33 | 114.47 | 111.17 | 112.13 | 961,897 | -2.47(-2.15%) |
Sep 03, 2021 | 118.69 | 119.51 | 113.79 | 114.60 | 1,164,284 | -4.54(-3.81%) |
Sep 02, 2021 | 120.76 | 121.32 | 117.77 | 119.13 | 2,009,378 | -0.84(-0.70%) |