Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.37 | 105.56 | 101.71 | 102.20 | 8,911,438 | -4.16(-3.91%) |
Nov 29, 2021 | 107.61 | 107.79 | 105.67 | 106.35 | 2,825,798 | -1.10(-1.02%) |
Nov 26, 2021 | 104.46 | 107.79 | 103.89 | 107.45 | 2,067,649 | +0.39(+0.37%) |
Nov 24, 2021 | 107.48 | 108.09 | 106.78 | 107.06 | 2,867,613 | -0.19(-0.17%) |
Nov 23, 2021 | 104.84 | 108.10 | 104.66 | 107.25 | 3,228,107 | +1.26(+1.19%) |
Nov 22, 2021 | 104.77 | 106.57 | 104.08 | 105.98 | 2,374,574 | +1.50(+1.44%) |
Nov 19, 2021 | 105.27 | 106.04 | 104.42 | 104.48 | 2,232,840 | -1.05(-0.99%) |
Nov 18, 2021 | 105.83 | 106.00 | 105.47 | 105.53 | 2,619,851 | -0.16(-0.15%) |
Nov 17, 2021 | 107.40 | 107.59 | 105.62 | 105.69 | 2,777,724 | -1.98(-1.84%) |
Nov 16, 2021 | 107.55 | 108.89 | 107.07 | 107.67 | 3,781,714 | +0.51(+0.48%) |
Nov 15, 2021 | 107.48 | 107.75 | 106.81 | 107.15 | 1,900,752 | +0.08(+0.08%) |
Nov 12, 2021 | 107.00 | 108.22 | 106.76 | 107.07 | 2,542,300 | +0.05(+0.04%) |
Nov 11, 2021 | 106.52 | 107.42 | 105.26 | 107.02 | 1,643,998 | +0.51(+0.48%) |
Nov 10, 2021 | 106.48 | 106.51 | 2,264,592 | -1.01(-0.94%) | ||
Nov 09, 2021 | 108.56 | 109.97 | 107.40 | 107.52 | 1,669,179 | -1.74(-1.60%) |
Nov 08, 2021 | 110.14 | 110.60 | 108.62 | 109.26 | 1,725,406 | -0.09(-0.09%) |
Nov 05, 2021 | 109.91 | 110.89 | 107.01 | 109.35 | 2,764,333 | +0.06(+0.05%) |
Nov 04, 2021 | 112.94 | 113.82 | 107.51 | 109.30 | 4,750,357 | -8.42(-7.15%) |
Nov 03, 2021 | 116.84 | 119.32 | 116.67 | 117.72 | 1,813,640 | +0.88(+0.75%) |
Nov 02, 2021 | 115.28 | 117.05 | 113.87 | 116.84 | 2,246,993 | +1.56(+1.35%) |
Nov 01, 2021 | 115.91 | 115.68 | 114.49 | 115.28 | 2,220,099 | -0.15(-0.13%) |
Oct 29, 2021 | 117.73 | 117.77 | 114.75 | 115.43 | 2,317,329 | -2.38(-2.02%) |
Oct 28, 2021 | 116.95 | 117.98 | 116.50 | 117.81 | 1,519,718 | +1.23(+1.06%) |
Oct 27, 2021 | 119.82 | 119.95 | 116.50 | 116.58 | 1,349,968 | -3.19(-2.67%) |
Oct 26, 2021 | 120.52 | 119.77 | 119.77 | 1,263,856 | -0.64(-0.53%) | |
Oct 25, 2021 | 119.80 | 120.57 | 119.28 | 120.41 | 1,452,408 | +0.93(+0.78%) |
Oct 22, 2021 | 118.78 | 119.90 | 118.03 | 119.47 | 1,968,866 | +1.15(+0.97%) |
Oct 21, 2021 | 119.76 | 119.76 | 117.10 | 118.32 | 1,478,246 | -1.47(-1.22%) |
Oct 20, 2021 | 118.00 | 119.90 | 117.88 | 119.79 | 1,443,578 | +1.72(+1.46%) |
Oct 19, 2021 | 118.15 | 118.32 | 116.93 | 118.07 | 1,520,362 | +0.42(+0.36%) |
Oct 18, 2021 | 117.85 | 118.21 | 116.88 | 117.65 | 1,132,943 | -0.66(-0.56%) |
Oct 15, 2021 | 118.93 | 119.52 | 117.97 | 118.31 | 1,476,618 | -0.05(-0.04%) |
Oct 14, 2021 | 117.85 | 118.45 | 116.86 | 118.36 | 1,455,126 | +1.04(+0.88%) |
Oct 13, 2021 | 118.28 | 118.36 | 115.92 | 117.33 | 1,368,291 | -1.04(-0.88%) |
Oct 12, 2021 | 119.60 | 120.27 | 118.08 | 118.36 | 1,546,973 | -1.07(-0.90%) |
Oct 11, 2021 | 118.96 | 121.39 | 118.96 | 119.44 | 1,355,323 | +1.01(+0.85%) |
Oct 08, 2021 | 119.04 | 119.41 | 117.92 | 118.43 | 1,039,282 | -0.43(-0.36%) |
Oct 07, 2021 | 119.59 | 120.69 | 118.71 | 118.86 | 1,403,023 | -0.14(-0.12%) |
Oct 06, 2021 | 118.86 | 119.47 | 117.41 | 119.00 | 1,336,194 | -0.60(-0.50%) |
Oct 05, 2021 | 118.38 | 120.30 | 117.50 | 119.59 | 1,997,371 | +1.42(+1.20%) |
Oct 04, 2021 | 119.25 | 120.71 | 117.99 | 118.17 | 1,649,540 | -1.04(-0.87%) |
Oct 01, 2021 | 119.01 | 120.36 | 118.09 | 119.21 | 1,664,026 | +0.38(+0.32%) |
Sep 30, 2021 | 121.31 | 121.68 | 118.81 | 118.83 | 1,567,994 | -1.89(-1.56%) |
Sep 29, 2021 | 119.50 | 121.44 | 119.50 | 120.71 | 973,454 | +1.25(+1.05%) |
Sep 28, 2021 | 121.69 | 122.49 | 119.25 | 119.46 | 1,557,384 | -2.25(-1.85%) |
Sep 27, 2021 | 122.30 | 123.19 | 121.68 | 121.71 | 1,238,656 | -0.09(-0.08%) |
Sep 24, 2021 | 122.08 | 122.88 | 121.74 | 121.81 | 1,245,921 | -0.29(-0.24%) |
Sep 23, 2021 | 122.35 | 123.49 | 121.95 | 122.09 | 1,325,322 | +0.42(+0.35%) |
Sep 22, 2021 | 122.00 | 122.69 | 121.62 | 121.67 | 1,581,418 | +0.71(+0.59%) |
Sep 21, 2021 | 121.46 | 122.30 | 120.56 | 120.97 | 1,747,872 | +0.01(+0.01%) |
Sep 20, 2021 | 120.52 | 121.09 | 119.21 | 120.96 | 2,152,998 | -1.34(-1.10%) |
Sep 17, 2021 | 122.01 | 123.27 | 121.49 | 122.30 | 3,643,932 | -0.42(-0.34%) |
Sep 16, 2021 | 122.73 | 123.50 | 122.06 | 122.72 | 1,623,807 | -0.20(-0.16%) |
Sep 15, 2021 | 123.36 | 124.72 | 122.28 | 122.92 | 2,050,882 | -0.41(-0.33%) |
Sep 14, 2021 | 124.76 | 125.21 | 122.88 | 123.33 | 2,270,117 | -1.06(-0.86%) |
Sep 13, 2021 | 123.81 | 124.60 | 123.13 | 124.39 | 1,718,023 | +1.61(+1.31%) |
Sep 10, 2021 | 123.87 | 124.11 | 122.21 | 122.79 | 1,407,027 | -0.50(-0.41%) |
Sep 09, 2021 | 123.84 | 125.36 | 123.22 | 123.29 | 1,544,869 | -0.68(-0.55%) |
Sep 08, 2021 | 122.70 | 124.34 | 122.47 | 123.97 | 1,281,007 | +1.26(+1.03%) |
Sep 07, 2021 | 124.85 | 124.99 | 122.65 | 122.71 | 1,468,551 | -2.33(-1.87%) |
Sep 03, 2021 | 125.04 | 125.38 | 124.17 | 125.04 | 1,505,608 | +0.00(+0.00%) |
Sep 02, 2021 | 125.59 | 126.44 | 124.74 | 125.04 | 1,583,679 | -0.28(-0.22%) |