Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.25 | 106.18 | 103.33 | 103.72 | 26,602,034 | -1.82(-1.72%) |
Nov 29, 2021 | 106.91 | 107.67 | 105.41 | 105.54 | 13,059,467 | +0.31(+0.30%) |
Nov 26, 2021 | 104.16 | 105.52 | 103.50 | 105.23 | 12,908,219 | -2.46(-2.29%) |
Nov 24, 2021 | 107.34 | 108.43 | 107.22 | 107.69 | 9,250,821 | +0.82(+0.77%) |
Nov 23, 2021 | 105.85 | 107.37 | 105.73 | 106.87 | 11,281,330 | +2.20(+2.10%) |
Nov 22, 2021 | 102.94 | 105.85 | 102.78 | 104.68 | 10,824,656 | +1.84(+1.79%) |
Nov 19, 2021 | 103.39 | 103.98 | 102.09 | 102.84 | 14,732,344 | -2.33(-2.22%) |
Nov 18, 2021 | 105.54 | 105.56 | 104.98 | 105.17 | 9,114,240 | -0.89(-0.84%) |
Nov 17, 2021 | 105.56 | 107.08 | 105.36 | 106.06 | 12,084,395 | -0.48(-0.45%) |
Nov 16, 2021 | 106.39 | 107.27 | 106.16 | 106.54 | 11,497,930 | +0.42(+0.39%) |
Nov 15, 2021 | 104.42 | 106.24 | 103.81 | 106.12 | 12,134,501 | +2.35(+2.27%) |
Nov 12, 2021 | 103.38 | 103.84 | 103.19 | 103.77 | 9,558,040 | +0.06(+0.06%) |
Nov 11, 2021 | 103.20 | 104.17 | 103.17 | 103.71 | 8,053,261 | +0.01(+0.01%) |
Nov 10, 2021 | 105.16 | 103.70 | 11,335,007 | -1.68(-1.59%) | ||
Nov 09, 2021 | 104.72 | 105.49 | 103.98 | 105.38 | 12,041,763 | +0.77(+0.74%) |
Nov 08, 2021 | 104.55 | 105.37 | 104.19 | 104.61 | 8,471,050 | +0.37(+0.36%) |
Nov 05, 2021 | 103.81 | 104.52 | 103.50 | 104.23 | 8,932,613 | +1.12(+1.08%) |
Nov 04, 2021 | 103.76 | 103.80 | 102.57 | 103.12 | 10,646,271 | +0.45(+0.44%) |
Nov 03, 2021 | 101.99 | 102.90 | 101.72 | 102.66 | 11,465,203 | -0.74(-0.72%) |
Nov 02, 2021 | 103.72 | 103.73 | 102.84 | 103.41 | 10,125,479 | -0.64(-0.61%) |
Nov 01, 2021 | 104.50 | 104.11 | 103.61 | 104.04 | 12,353,018 | +0.04(+0.03%) |
Oct 29, 2021 | 104.31 | 104.73 | 102.79 | 104.01 | 16,835,862 | +1.25(+1.21%) |
Oct 28, 2021 | 101.36 | 102.90 | 101.36 | 102.76 | 8,293,575 | +0.95(+0.94%) |
Oct 27, 2021 | 102.85 | 103.18 | 101.43 | 101.81 | 10,011,394 | -1.84(-1.78%) |
Oct 26, 2021 | 103.54 | 103.65 | 8,217,673 | +0.23(+0.22%) | ||
Oct 25, 2021 | 103.13 | 103.88 | 102.93 | 103.42 | 10,563,649 | +0.95(+0.93%) |
Oct 22, 2021 | 101.94 | 102.54 | 101.25 | 102.47 | 9,548,100 | +0.96(+0.95%) |
Oct 21, 2021 | 102.39 | 102.48 | 100.72 | 101.51 | 10,316,631 | -1.29(-1.25%) |
Oct 20, 2021 | 100.92 | 102.81 | 100.64 | 102.80 | 11,897,814 | +1.33(+1.31%) |
Oct 19, 2021 | 100.07 | 101.47 | 99.74 | 101.47 | 11,401,280 | +1.94(+1.95%) |
Oct 18, 2021 | 100.13 | 100.30 | 98.98 | 99.53 | 11,752,124 | -0.05(-0.05%) |
Oct 15, 2021 | 99.72 | 99.95 | 99.41 | 99.57 | 10,972,864 | +0.73(+0.74%) |
Oct 14, 2021 | 98.91 | 99.16 | 98.21 | 98.85 | 8,421,279 | +0.93(+0.95%) |
Oct 13, 2021 | 96.99 | 98.42 | 96.73 | 97.92 | 10,150,259 | +0.58(+0.60%) |
Oct 12, 2021 | 97.19 | 97.73 | 96.45 | 97.34 | 9,999,277 | +0.02(+0.02%) |
Oct 11, 2021 | 99.53 | 99.59 | 97.13 | 97.32 | 10,780,148 | -0.84(-0.85%) |
Oct 08, 2021 | 97.03 | 98.50 | 96.84 | 98.16 | 11,653,843 | +2.15(+2.24%) |
Oct 07, 2021 | 95.94 | 96.57 | 95.58 | 96.00 | 9,720,380 | +0.68(+0.71%) |
Oct 06, 2021 | 94.64 | 95.70 | 94.10 | 95.32 | 11,701,041 | -0.84(-0.88%) |
Oct 05, 2021 | 96.33 | 97.90 | 95.77 | 96.17 | 14,324,604 | +1.04(+1.09%) |
Oct 04, 2021 | 95.39 | 96.17 | 94.58 | 95.13 | 14,642,662 | +0.35(+0.37%) |
Oct 01, 2021 | 92.85 | 94.97 | 92.55 | 94.78 | 11,949,069 | +2.62(+2.84%) |
Sep 30, 2021 | 93.95 | 93.98 | 92.16 | 92.16 | 16,868,926 | -1.71(-1.82%) |
Sep 29, 2021 | 93.76 | 94.70 | 92.97 | 93.87 | 11,301,414 | -0.03(-0.03%) |
Sep 28, 2021 | 94.40 | 95.29 | 93.46 | 93.90 | 17,128,168 | +0.35(+0.38%) |
Sep 27, 2021 | 93.20 | 94.28 | 93.20 | 93.54 | 13,974,564 | +2.15(+2.36%) |
Sep 24, 2021 | 90.53 | 91.72 | 90.53 | 91.39 | 9,054,389 | +0.49(+0.54%) |
Sep 23, 2021 | 89.24 | 91.09 | 88.80 | 90.90 | 11,110,806 | +2.20(+2.48%) |
Sep 22, 2021 | 87.43 | 89.74 | 87.43 | 88.70 | 14,632,435 | +2.53(+2.94%) |
Sep 21, 2021 | 86.82 | 87.11 | 85.42 | 86.16 | 12,062,472 | +0.06(+0.07%) |
Sep 20, 2021 | 85.97 | 86.53 | 84.77 | 86.10 | 17,383,214 | -1.80(-2.05%) |
Sep 17, 2021 | 88.22 | 89.37 | 87.55 | 87.90 | 17,622,582 | -0.51(-0.58%) |
Sep 16, 2021 | 89.32 | 89.56 | 88.04 | 88.41 | 11,687,101 | -0.84(-0.94%) |
Sep 15, 2021 | 88.11 | 89.51 | 88.11 | 89.24 | 12,791,795 | +1.85(+2.12%) |
Sep 14, 2021 | 89.37 | 89.70 | 87.19 | 87.39 | 16,835,074 | -1.61(-1.81%) |
Sep 13, 2021 | 88.31 | 89.67 | 88.31 | 89.00 | 12,657,048 | +1.73(+1.98%) |
Sep 10, 2021 | 88.66 | 88.72 | 87.11 | 87.27 | 12,129,343 | +0.06(+0.07%) |
Sep 09, 2021 | 87.11 | 88.68 | 86.62 | 87.21 | 11,246,496 | -0.35(-0.40%) |
Sep 08, 2021 | 88.57 | 89.45 | 87.53 | 87.56 | 11,859,286 | -0.61(-0.69%) |
Sep 07, 2021 | 88.14 | 89.00 | 87.88 | 88.17 | 10,169,325 | -0.39(-0.44%) |
Sep 03, 2021 | 88.48 | 89.42 | 88.48 | 88.56 | 10,016,634 | -0.20(-0.23%) |
Sep 02, 2021 | 87.79 | 89.38 | 87.71 | 88.76 | 13,583,997 | +1.82(+2.09%) |