Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.44 | 108.68 | 104.05 | 106.31 | 1,258,895 | -3.06(-2.79%) |
Nov 29, 2021 | 111.26 | 113.27 | 108.07 | 109.37 | 1,019,150 | -0.26(-0.24%) |
Nov 26, 2021 | 112.75 | 112.75 | 104.02 | 109.62 | 1,526,671 | -8.08(-6.87%) |
Nov 24, 2021 | 117.31 | 118.34 | 114.84 | 117.71 | 731,952 | -1.30(-1.10%) |
Nov 23, 2021 | 118.39 | 120.21 | 116.48 | 119.01 | 646,696 | +0.29(+0.24%) |
Nov 22, 2021 | 117.01 | 120.08 | 116.11 | 118.73 | 600,978 | +2.29(+1.97%) |
Nov 19, 2021 | 118.44 | 118.93 | 116.30 | 116.44 | 746,571 | -4.28(-3.55%) |
Nov 18, 2021 | 123.15 | 120.87 | 119.75 | 120.72 | 588,545 | -1.34(-1.10%) |
Nov 17, 2021 | 122.46 | 123.63 | 120.45 | 122.06 | 420,938 | -0.62(-0.50%) |
Nov 16, 2021 | 120.27 | 123.03 | 120.07 | 122.68 | 533,347 | +2.63(+2.19%) |
Nov 15, 2021 | 120.93 | 121.39 | 119.14 | 120.05 | 674,195 | +0.34(+0.28%) |
Nov 12, 2021 | 121.73 | 121.99 | 119.65 | 119.71 | 484,237 | -1.55(-1.28%) |
Nov 11, 2021 | 120.78 | 122.85 | 120.78 | 121.27 | 619,111 | +0.96(+0.79%) |
Nov 10, 2021 | 121.44 | 120.31 | 543,733 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.62 | 123.42 | 120.75 | 122.22 | 523,695 | +0.20(+0.16%) |
Nov 08, 2021 | 122.46 | 123.56 | 121.50 | 122.02 | 530,994 | -0.31(-0.25%) |
Nov 05, 2021 | 121.42 | 124.83 | 121.24 | 122.33 | 894,867 | +3.34(+2.80%) |
Nov 04, 2021 | 118.73 | 121.36 | 118.06 | 119.00 | 675,196 | +0.93(+0.79%) |
Nov 03, 2021 | 113.17 | 118.49 | 112.81 | 118.06 | 1,549,484 | +5.93(+5.29%) |
Nov 02, 2021 | 113.19 | 113.96 | 111.76 | 112.13 | 681,634 | -0.79(-0.70%) |
Nov 01, 2021 | 109.29 | 113.31 | 110.86 | 112.92 | 897,947 | +4.10(+3.77%) |
Oct 29, 2021 | 108.39 | 110.24 | 107.96 | 108.81 | 554,211 | -0.31(-0.28%) |
Oct 28, 2021 | 109.11 | 110.45 | 108.53 | 109.12 | 566,302 | +0.52(+0.48%) |
Oct 27, 2021 | 110.75 | 110.94 | 108.58 | 108.61 | 543,639 | -2.62(-2.35%) |
Oct 26, 2021 | 112.59 | 111.14 | 111.22 | 574,108 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.92 | 113.07 | 111.21 | 111.68 | 560,842 | +0.25(+0.22%) |
Oct 22, 2021 | 111.67 | 112.57 | 109.90 | 111.43 | 629,822 | -0.75(-0.67%) |
Oct 21, 2021 | 111.05 | 114.24 | 110.62 | 112.18 | 800,524 | +1.56(+1.41%) |
Oct 20, 2021 | 108.85 | 112.96 | 108.85 | 110.62 | 591,640 | +0.79(+0.72%) |
Oct 19, 2021 | 109.76 | 109.76 | 108.08 | 109.83 | 897,746 | +0.85(+0.78%) |
Oct 18, 2021 | 108.41 | 109.21 | 107.00 | 108.98 | 544,550 | -0.51(-0.46%) |
Oct 15, 2021 | 110.68 | 111.86 | 109.17 | 109.49 | 807,985 | -0.30(-0.27%) |
Oct 14, 2021 | 108.66 | 110.78 | 107.94 | 109.79 | 802,860 | +2.74(+2.56%) |
Oct 13, 2021 | 106.67 | 107.84 | 105.30 | 107.05 | 481,138 | +0.80(+0.75%) |
Oct 12, 2021 | 103.56 | 106.97 | 103.56 | 106.26 | 656,058 | +2.60(+2.51%) |
Oct 11, 2021 | 104.09 | 106.12 | 103.63 | 103.66 | 748,908 | -0.60(-0.57%) |
Oct 08, 2021 | 105.92 | 106.50 | 103.44 | 104.26 | 765,696 | -2.24(-2.10%) |
Oct 07, 2021 | 106.61 | 109.09 | 105.63 | 106.50 | 803,694 | +2.63(+2.53%) |
Oct 06, 2021 | 105.12 | 106.95 | 102.28 | 103.87 | 1,162,816 | -4.03(-3.74%) |
Oct 05, 2021 | 108.46 | 111.47 | 107.74 | 107.90 | 1,385,453 | +0.95(+0.88%) |
Oct 04, 2021 | 106.23 | 110.60 | 106.14 | 106.95 | 1,130,866 | +1.27(+1.21%) |
Oct 01, 2021 | 104.18 | 105.89 | 102.12 | 105.68 | 1,250,572 | +3.37(+3.30%) |
Sep 30, 2021 | 108.31 | 108.69 | 102.10 | 102.31 | 1,682,466 | -6.56(-6.02%) |
Sep 29, 2021 | 112.43 | 112.43 | 107.80 | 108.86 | 724,895 | -2.57(-2.30%) |
Sep 28, 2021 | 112.83 | 113.96 | 111.23 | 111.43 | 1,048,885 | -1.41(-1.25%) |
Sep 27, 2021 | 110.60 | 114.65 | 110.60 | 112.84 | 921,113 | +2.89(+2.62%) |
Sep 24, 2021 | 109.48 | 111.12 | 108.31 | 109.96 | 799,665 | -1.21(-1.09%) |
Sep 23, 2021 | 108.85 | 113.18 | 108.48 | 111.17 | 903,767 | +4.12(+3.85%) |
Sep 22, 2021 | 106.64 | 108.91 | 106.14 | 107.05 | 695,448 | +2.06(+1.96%) |
Sep 21, 2021 | 107.66 | 108.22 | 104.30 | 104.99 | 749,156 | -0.93(-0.87%) |
Sep 20, 2021 | 106.24 | 107.24 | 103.83 | 105.92 | 945,043 | -3.54(-3.24%) |
Sep 17, 2021 | 108.87 | 111.15 | 108.26 | 109.46 | 1,104,092 | -0.21(-0.19%) |
Sep 16, 2021 | 109.48 | 111.47 | 109.48 | 109.67 | 818,705 | +0.22(+0.20%) |
Sep 15, 2021 | 108.13 | 109.69 | 106.67 | 109.45 | 603,702 | +0.88(+0.81%) |
Sep 14, 2021 | 111.16 | 111.16 | 106.81 | 108.58 | 788,503 | -2.14(-1.93%) |
Sep 13, 2021 | 109.98 | 111.81 | 108.52 | 110.72 | 848,362 | +2.10(+1.93%) |
Sep 10, 2021 | 111.83 | 113.44 | 108.58 | 108.61 | 892,333 | -1.64(-1.49%) |
Sep 09, 2021 | 108.19 | 111.07 | 107.41 | 110.26 | 910,050 | +2.20(+2.04%) |
Sep 08, 2021 | 111.09 | 111.64 | 106.71 | 108.06 | 1,727,934 | -4.11(-3.67%) |
Sep 07, 2021 | 114.37 | 114.51 | 111.20 | 112.17 | 961,563 | -2.47(-2.15%) |
Sep 03, 2021 | 118.73 | 119.55 | 113.83 | 114.64 | 1,163,880 | -4.54(-3.81%) |
Sep 02, 2021 | 120.80 | 121.36 | 117.81 | 119.17 | 2,008,680 | -0.84(-0.70%) |