Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.22 | 109.23 | 106.02 | 106.62 | 1,577,868 | -3.91(-3.53%) |
Nov 29, 2021 | 111.47 | 111.62 | 110.09 | 110.53 | 609,854 | +0.97(+0.88%) |
Nov 26, 2021 | 110.18 | 110.55 | 108.41 | 109.56 | 474,127 | -5.02(-4.38%) |
Nov 24, 2021 | 114.60 | 115.18 | 114.20 | 114.58 | 410,232 | -0.28(-0.24%) |
Nov 23, 2021 | 113.81 | 115.00 | 113.45 | 114.86 | 472,711 | +1.34(+1.18%) |
Nov 22, 2021 | 112.74 | 114.42 | 111.68 | 113.52 | 926,584 | +2.38(+2.14%) |
Nov 19, 2021 | 110.56 | 111.57 | 108.89 | 111.14 | 621,102 | -0.73(-0.65%) |
Nov 18, 2021 | 113.64 | 112.21 | 111.81 | 111.87 | 535,133 | -1.38(-1.22%) |
Nov 17, 2021 | 114.36 | 114.36 | 112.64 | 113.25 | 476,888 | -1.48(-1.29%) |
Nov 16, 2021 | 115.32 | 115.98 | 114.64 | 114.74 | 455,342 | -0.66(-0.57%) |
Nov 15, 2021 | 115.51 | 116.60 | 115.03 | 115.39 | 624,216 | -0.07(-0.06%) |
Nov 12, 2021 | 115.00 | 115.57 | 114.17 | 115.46 | 513,610 | +0.66(+0.58%) |
Nov 11, 2021 | 114.60 | 115.69 | 113.15 | 114.80 | 577,749 | +1.04(+0.92%) |
Nov 10, 2021 | 112.44 | 113.76 | 652,690 | +1.44(+1.28%) | ||
Nov 09, 2021 | 113.15 | 113.22 | 111.75 | 112.32 | 687,080 | -1.34(-1.18%) |
Nov 08, 2021 | 114.10 | 114.91 | 113.00 | 113.66 | 823,190 | -0.21(-0.19%) |
Nov 05, 2021 | 113.80 | 114.98 | 113.33 | 113.87 | 772,342 | +0.91(+0.81%) |
Nov 04, 2021 | 114.65 | 114.65 | 111.45 | 112.96 | 776,959 | -2.00(-1.74%) |
Nov 03, 2021 | 113.87 | 115.30 | 113.31 | 114.96 | 696,326 | +0.82(+0.72%) |
Nov 02, 2021 | 114.02 | 115.09 | 113.53 | 114.14 | 895,749 | +0.12(+0.11%) |
Nov 01, 2021 | 114.17 | 114.80 | 113.66 | 114.02 | 502,201 | +0.63(+0.56%) |
Oct 29, 2021 | 112.88 | 114.19 | 112.81 | 113.38 | 806,595 | +0.28(+0.24%) |
Oct 28, 2021 | 111.57 | 113.12 | 111.57 | 113.11 | 860,681 | +1.54(+1.38%) |
Oct 27, 2021 | 112.81 | 113.75 | 111.49 | 111.57 | 770,763 | -1.97(-1.74%) |
Oct 26, 2021 | 113.70 | 113.54 | 861,134 | -0.17(-0.15%) | ||
Oct 25, 2021 | 115.58 | 116.30 | 113.40 | 113.70 | 673,035 | -1.78(-1.54%) |
Oct 22, 2021 | 115.73 | 116.73 | 114.94 | 115.48 | 736,513 | +0.08(+0.07%) |
Oct 21, 2021 | 116.39 | 116.78 | 115.04 | 115.40 | 1,048,956 | -0.26(-0.22%) |
Oct 20, 2021 | 114.27 | 115.80 | 111.64 | 115.66 | 1,781,092 | +3.78(+3.38%) |
Oct 19, 2021 | 111.42 | 111.88 | 109.79 | 111.88 | 1,024,371 | +0.38(+0.34%) |
Oct 18, 2021 | 111.18 | 113.44 | 110.55 | 111.50 | 1,199,683 | +0.13(+0.12%) |
Oct 15, 2021 | 111.40 | 111.83 | 110.39 | 111.37 | 1,092,852 | +0.76(+0.68%) |
Oct 14, 2021 | 107.36 | 110.71 | 107.13 | 110.62 | 1,407,841 | +3.85(+3.61%) |
Oct 13, 2021 | 106.53 | 106.89 | 104.56 | 106.77 | 787,091 | +0.24(+0.22%) |
Oct 12, 2021 | 106.66 | 108.09 | 106.20 | 106.53 | 1,004,469 | -0.17(-0.16%) |
Oct 11, 2021 | 107.05 | 107.93 | 106.53 | 106.69 | 787,654 | +0.30(+0.29%) |
Oct 08, 2021 | 104.95 | 107.41 | 104.56 | 106.39 | 664,500 | +2.30(+2.21%) |
Oct 07, 2021 | 103.90 | 104.81 | 103.25 | 104.08 | 938,858 | +1.59(+1.55%) |
Oct 06, 2021 | 101.34 | 102.60 | 100.05 | 102.50 | 582,244 | +0.28(+0.27%) |
Oct 05, 2021 | 100.04 | 102.84 | 99.59 | 102.22 | 774,373 | +2.65(+2.67%) |
Oct 04, 2021 | 98.92 | 102.20 | 98.92 | 99.57 | 816,618 | -1.09(-1.08%) |
Oct 01, 2021 | 99.93 | 101.41 | 98.20 | 100.66 | 1,163,226 | +1.31(+1.32%) |
Sep 30, 2021 | 102.00 | 102.27 | 99.29 | 99.35 | 674,956 | -2.28(-2.25%) |
Sep 29, 2021 | 102.68 | 102.68 | 101.52 | 101.63 | 658,970 | -0.75(-0.73%) |
Sep 28, 2021 | 103.75 | 105.59 | 102.04 | 102.38 | 775,255 | -1.34(-1.29%) |
Sep 27, 2021 | 101.10 | 104.19 | 101.10 | 103.72 | 725,216 | +2.97(+2.94%) |
Sep 24, 2021 | 100.53 | 101.97 | 100.53 | 100.75 | 744,818 | -0.05(-0.05%) |
Sep 23, 2021 | 99.41 | 101.55 | 99.10 | 100.79 | 598,951 | +2.72(+2.77%) |
Sep 22, 2021 | 97.49 | 99.12 | 97.20 | 98.08 | 783,233 | +1.77(+1.84%) |
Sep 21, 2021 | 97.93 | 98.38 | 96.16 | 96.31 | 769,722 | -1.25(-1.28%) |
Sep 20, 2021 | 97.57 | 98.43 | 96.07 | 97.56 | 1,085,822 | -2.15(-2.15%) |
Sep 17, 2021 | 99.37 | 101.51 | 98.84 | 99.71 | 1,423,558 | -1.24(-1.23%) |
Sep 16, 2021 | 102.99 | 103.40 | 100.39 | 100.95 | 727,326 | -1.08(-1.06%) |
Sep 15, 2021 | 102.35 | 102.92 | 101.41 | 102.03 | 1,035,911 | +0.54(+0.54%) |
Sep 14, 2021 | 105.47 | 105.47 | 100.66 | 101.48 | 1,244,830 | -3.32(-3.17%) |
Sep 13, 2021 | 104.65 | 106.14 | 103.94 | 104.80 | 1,091,937 | +1.09(+1.05%) |
Sep 10, 2021 | 105.98 | 105.59 | 103.16 | 103.72 | 872,591 | -1.87(-1.77%) |
Sep 09, 2021 | 104.60 | 106.76 | 104.51 | 105.59 | 576,958 | +0.62(+0.59%) |
Sep 08, 2021 | 105.32 | 106.68 | 104.58 | 104.97 | 685,082 | -0.75(-0.71%) |
Sep 07, 2021 | 107.62 | 107.62 | 105.66 | 105.72 | 647,243 | -1.76(-1.64%) |
Sep 03, 2021 | 107.91 | 108.17 | 107.12 | 107.48 | 548,457 | -0.50(-0.47%) |
Sep 02, 2021 | 107.49 | 108.03 | 106.97 | 107.98 | 735,436 | +0.90(+0.84%) |