Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.31 | 105.50 | 101.65 | 102.14 | 8,916,310 | -4.15(-3.91%) |
Nov 29, 2021 | 107.55 | 107.73 | 105.62 | 106.29 | 2,827,342 | -1.10(-1.02%) |
Nov 26, 2021 | 104.41 | 107.73 | 103.83 | 107.39 | 2,068,779 | +0.39(+0.37%) |
Nov 24, 2021 | 107.42 | 108.03 | 106.72 | 107.00 | 2,869,180 | -0.19(-0.17%) |
Nov 23, 2021 | 104.78 | 108.05 | 104.60 | 107.19 | 3,229,871 | +1.26(+1.19%) |
Nov 22, 2021 | 104.71 | 106.52 | 104.02 | 105.93 | 2,375,871 | +1.50(+1.44%) |
Nov 19, 2021 | 105.21 | 105.98 | 104.36 | 104.42 | 2,234,060 | -1.05(-0.99%) |
Nov 18, 2021 | 105.77 | 105.94 | 105.41 | 105.47 | 2,621,283 | -0.16(-0.15%) |
Nov 17, 2021 | 107.34 | 107.53 | 105.56 | 105.63 | 2,779,242 | -1.98(-1.84%) |
Nov 16, 2021 | 107.49 | 108.83 | 107.01 | 107.61 | 3,783,781 | +0.51(+0.48%) |
Nov 15, 2021 | 107.42 | 107.69 | 106.75 | 107.09 | 1,901,791 | +0.08(+0.08%) |
Nov 12, 2021 | 106.94 | 108.17 | 106.70 | 107.01 | 2,543,689 | +0.05(+0.04%) |
Nov 11, 2021 | 106.46 | 107.36 | 105.20 | 106.96 | 1,644,897 | +0.51(+0.48%) |
Nov 10, 2021 | 106.42 | 106.45 | 2,265,830 | -1.01(-0.94%) | ||
Nov 09, 2021 | 108.50 | 109.91 | 107.34 | 107.46 | 1,670,091 | -1.74(-1.60%) |
Nov 08, 2021 | 110.08 | 110.53 | 108.56 | 109.20 | 1,726,349 | -0.09(-0.09%) |
Nov 05, 2021 | 109.84 | 110.83 | 106.95 | 109.30 | 2,765,843 | +0.06(+0.05%) |
Nov 04, 2021 | 112.88 | 113.75 | 107.45 | 109.24 | 4,752,953 | -8.41(-7.15%) |
Nov 03, 2021 | 116.78 | 119.26 | 116.61 | 117.65 | 1,814,631 | +0.88(+0.75%) |
Nov 02, 2021 | 115.22 | 116.99 | 113.81 | 116.78 | 2,248,221 | +1.56(+1.35%) |
Nov 01, 2021 | 115.84 | 115.62 | 114.43 | 115.22 | 2,221,312 | -0.15(-0.13%) |
Oct 29, 2021 | 117.66 | 117.71 | 114.68 | 115.37 | 2,318,595 | -2.38(-2.02%) |
Oct 28, 2021 | 116.89 | 117.91 | 116.44 | 117.75 | 1,520,549 | +1.23(+1.06%) |
Oct 27, 2021 | 119.75 | 119.88 | 116.43 | 116.52 | 1,350,706 | -3.19(-2.66%) |
Oct 26, 2021 | 120.45 | 119.70 | 119.70 | 1,264,547 | -0.64(-0.53%) | |
Oct 25, 2021 | 119.73 | 120.51 | 119.21 | 120.34 | 1,453,202 | +0.93(+0.78%) |
Oct 22, 2021 | 118.72 | 119.84 | 117.97 | 119.41 | 1,969,942 | +1.15(+0.97%) |
Oct 21, 2021 | 119.70 | 119.70 | 117.04 | 118.26 | 1,479,054 | -1.46(-1.22%) |
Oct 20, 2021 | 117.93 | 119.84 | 117.81 | 119.72 | 1,444,366 | +1.72(+1.45%) |
Oct 19, 2021 | 118.08 | 118.26 | 116.87 | 118.01 | 1,521,193 | +0.42(+0.36%) |
Oct 18, 2021 | 117.78 | 118.15 | 116.81 | 117.59 | 1,133,562 | -0.66(-0.56%) |
Oct 15, 2021 | 118.87 | 119.45 | 117.91 | 118.25 | 1,477,425 | -0.05(-0.04%) |
Oct 14, 2021 | 117.78 | 118.39 | 116.80 | 118.30 | 1,455,921 | +1.04(+0.88%) |
Oct 13, 2021 | 118.21 | 118.30 | 115.86 | 117.26 | 1,369,038 | -1.04(-0.88%) |
Oct 12, 2021 | 119.54 | 120.20 | 118.02 | 118.30 | 1,547,818 | -1.07(-0.90%) |
Oct 11, 2021 | 118.89 | 121.33 | 118.89 | 119.37 | 1,356,063 | +1.01(+0.85%) |
Oct 08, 2021 | 118.98 | 119.34 | 117.86 | 118.36 | 1,039,850 | -0.43(-0.36%) |
Oct 07, 2021 | 119.53 | 120.62 | 118.64 | 118.79 | 1,403,789 | -0.14(-0.12%) |
Oct 06, 2021 | 118.79 | 119.41 | 117.34 | 118.93 | 1,336,925 | -0.60(-0.50%) |
Oct 05, 2021 | 118.32 | 120.24 | 117.44 | 119.53 | 1,998,463 | +1.42(+1.20%) |
Oct 04, 2021 | 119.18 | 120.65 | 117.92 | 118.11 | 1,650,442 | -1.04(-0.87%) |
Oct 01, 2021 | 118.94 | 120.29 | 118.03 | 119.15 | 1,664,935 | +0.38(+0.32%) |
Sep 30, 2021 | 121.25 | 121.62 | 118.75 | 118.76 | 1,568,850 | -1.88(-1.56%) |
Sep 29, 2021 | 119.44 | 121.38 | 119.44 | 120.65 | 973,986 | +1.25(+1.05%) |
Sep 28, 2021 | 121.63 | 122.42 | 119.19 | 119.40 | 1,558,235 | -2.25(-1.85%) |
Sep 27, 2021 | 122.23 | 123.12 | 121.62 | 121.65 | 1,239,333 | -0.09(-0.08%) |
Sep 24, 2021 | 122.01 | 122.82 | 121.67 | 121.74 | 1,246,602 | -0.29(-0.24%) |
Sep 23, 2021 | 122.28 | 123.42 | 121.89 | 122.03 | 1,326,046 | +0.42(+0.34%) |
Sep 22, 2021 | 121.94 | 122.62 | 121.55 | 121.61 | 1,582,282 | +0.71(+0.59%) |
Sep 21, 2021 | 121.39 | 122.23 | 120.50 | 120.90 | 1,748,827 | +0.01(+0.01%) |
Sep 20, 2021 | 120.45 | 121.02 | 119.15 | 120.89 | 2,154,174 | -1.34(-1.10%) |
Sep 17, 2021 | 121.94 | 123.20 | 121.42 | 122.23 | 3,645,923 | -0.42(-0.34%) |
Sep 16, 2021 | 122.66 | 123.43 | 121.99 | 122.65 | 1,624,694 | -0.20(-0.16%) |
Sep 15, 2021 | 123.29 | 124.65 | 122.22 | 122.85 | 2,052,003 | -0.41(-0.33%) |
Sep 14, 2021 | 124.70 | 125.14 | 122.81 | 123.26 | 2,271,358 | -1.06(-0.86%) |
Sep 13, 2021 | 123.75 | 124.53 | 123.06 | 124.32 | 1,718,962 | +1.60(+1.31%) |
Sep 10, 2021 | 123.80 | 124.04 | 122.15 | 122.72 | 1,407,796 | -0.50(-0.41%) |
Sep 09, 2021 | 123.77 | 125.29 | 123.15 | 123.22 | 1,545,713 | -0.68(-0.55%) |
Sep 08, 2021 | 122.64 | 124.28 | 122.40 | 123.90 | 1,281,707 | +1.26(+1.03%) |
Sep 07, 2021 | 124.78 | 124.92 | 122.58 | 122.64 | 1,469,354 | -2.33(-1.87%) |
Sep 03, 2021 | 124.98 | 125.31 | 124.10 | 124.98 | 1,506,431 | +0.00(+0.00%) |
Sep 02, 2021 | 125.53 | 126.37 | 124.67 | 124.98 | 1,584,544 | -0.28(-0.22%) |