Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.07 | 97.24 | 94.38 | 94.50 | 1,534,921 | -2.41(-2.49%) |
Nov 29, 2021 | 98.07 | 99.59 | 96.75 | 96.91 | 1,041,512 | -0.38(-0.39%) |
Nov 26, 2021 | 101.00 | 101.72 | 96.98 | 97.29 | 828,385 | -4.71(-4.62%) |
Nov 24, 2021 | 103.02 | 103.35 | 101.47 | 102.00 | 883,685 | -1.68(-1.62%) |
Nov 23, 2021 | 102.86 | 104.62 | 102.19 | 103.68 | 964,136 | +1.01(+0.98%) |
Nov 22, 2021 | 99.66 | 103.38 | 99.43 | 102.67 | 1,273,530 | +3.12(+3.13%) |
Nov 19, 2021 | 101.57 | 101.90 | 99.49 | 99.55 | 1,150,349 | -2.11(-2.08%) |
Nov 18, 2021 | 100.57 | 102.12 | 101.62 | 101.66 | 840,382 | +1.07(+1.06%) |
Nov 17, 2021 | 100.96 | 101.97 | 99.02 | 100.59 | 1,074,757 | -0.97(-0.96%) |
Nov 16, 2021 | 106.49 | 106.63 | 101.43 | 101.56 | 1,047,916 | -4.91(-4.61%) |
Nov 15, 2021 | 106.23 | 106.98 | 105.53 | 106.47 | 804,474 | +0.66(+0.62%) |
Nov 12, 2021 | 106.82 | 108.46 | 105.43 | 105.81 | 560,363 | -0.32(-0.30%) |
Nov 11, 2021 | 105.98 | 106.48 | 104.76 | 106.13 | 704,399 | -0.27(-0.25%) |
Nov 10, 2021 | 107.05 | 106.40 | 788,135 | -0.41(-0.38%) | ||
Nov 09, 2021 | 108.78 | 109.51 | 106.75 | 106.81 | 833,191 | -2.57(-2.35%) |
Nov 08, 2021 | 108.78 | 109.59 | 107.66 | 109.38 | 563,942 | +0.02(+0.02%) |
Nov 05, 2021 | 104.79 | 112.75 | 104.41 | 109.36 | 1,270,510 | +5.10(+4.89%) |
Nov 04, 2021 | 105.19 | 106.10 | 103.75 | 104.26 | 828,714 | -0.89(-0.85%) |
Nov 03, 2021 | 103.44 | 105.18 | 100.92 | 105.15 | 1,118,196 | +1.09(+1.05%) |
Nov 02, 2021 | 105.85 | 106.29 | 103.59 | 104.06 | 915,326 | -1.26(-1.20%) |
Nov 01, 2021 | 103.01 | 105.70 | 105.69 | 105.32 | 853,385 | +2.08(+2.01%) |
Oct 29, 2021 | 106.63 | 106.63 | 102.08 | 103.24 | 2,082,361 | -10.86(-9.52%) |
Oct 28, 2021 | 111.33 | 114.75 | 110.98 | 114.10 | 1,124,218 | +3.18(+2.87%) |
Oct 27, 2021 | 112.12 | 112.12 | 110.51 | 110.92 | 562,166 | -1.19(-1.06%) |
Oct 26, 2021 | 113.74 | 112.11 | 653,927 | -1.75(-1.54%) | ||
Oct 25, 2021 | 115.50 | 115.92 | 113.52 | 113.86 | 498,088 | -1.75(-1.51%) |
Oct 22, 2021 | 115.27 | 115.85 | 114.45 | 115.61 | 371,751 | +0.20(+0.17%) |
Oct 21, 2021 | 114.33 | 115.50 | 113.25 | 115.41 | 506,823 | +1.30(+1.14%) |
Oct 20, 2021 | 113.71 | 115.64 | 113.64 | 114.11 | 711,074 | +1.21(+1.07%) |
Oct 19, 2021 | 112.56 | 113.85 | 111.86 | 112.90 | 643,306 | +1.06(+0.95%) |
Oct 18, 2021 | 111.94 | 112.67 | 110.02 | 111.84 | 560,638 | -0.37(-0.33%) |
Oct 15, 2021 | 111.80 | 112.76 | 111.41 | 112.21 | 682,525 | +0.74(+0.66%) |
Oct 14, 2021 | 110.65 | 112.42 | 108.65 | 111.47 | 802,724 | +1.51(+1.37%) |
Oct 13, 2021 | 110.50 | 110.91 | 109.44 | 109.96 | 730,464 | -0.78(-0.70%) |
Oct 12, 2021 | 111.52 | 112.54 | 110.31 | 110.74 | 786,899 | -0.80(-0.72%) |
Oct 11, 2021 | 113.14 | 114.52 | 111.45 | 111.54 | 529,921 | -1.68(-1.48%) |
Oct 08, 2021 | 114.57 | 115.23 | 113.08 | 113.22 | 622,140 | -1.25(-1.09%) |
Oct 07, 2021 | 114.58 | 115.75 | 114.31 | 114.47 | 603,839 | +0.34(+0.30%) |
Oct 06, 2021 | 114.33 | 114.76 | 112.06 | 114.13 | 754,433 | -0.86(-0.75%) |
Oct 05, 2021 | 115.69 | 117.00 | 114.90 | 114.99 | 813,491 | -0.71(-0.61%) |
Oct 04, 2021 | 117.12 | 118.43 | 115.05 | 115.70 | 692,164 | -1.25(-1.07%) |
Oct 01, 2021 | 116.83 | 117.70 | 114.83 | 116.95 | 618,635 | +0.69(+0.59%) |
Sep 30, 2021 | 121.89 | 121.98 | 116.19 | 116.26 | 1,113,254 | -4.93(-4.07%) |
Sep 29, 2021 | 121.37 | 122.63 | 119.64 | 121.19 | 696,311 | -0.24(-0.20%) |
Sep 28, 2021 | 119.98 | 122.30 | 119.98 | 121.43 | 725,158 | +0.75(+0.62%) |
Sep 27, 2021 | 120.48 | 122.28 | 120.48 | 120.68 | 489,606 | -0.32(-0.26%) |
Sep 24, 2021 | 121.92 | 123.08 | 120.77 | 121.00 | 584,970 | -1.10(-0.90%) |
Sep 23, 2021 | 121.14 | 122.91 | 121.14 | 122.10 | 758,832 | +0.99(+0.82%) |
Sep 22, 2021 | 120.45 | 122.47 | 120.00 | 121.11 | 649,123 | +1.26(+1.05%) |
Sep 21, 2021 | 120.89 | 121.57 | 119.42 | 119.85 | 803,930 | -0.10(-0.08%) |
Sep 20, 2021 | 120.42 | 120.64 | 118.02 | 119.95 | 851,776 | -1.60(-1.32%) |
Sep 17, 2021 | 121.04 | 122.35 | 121.00 | 121.55 | 1,703,026 | +0.29(+0.24%) |
Sep 16, 2021 | 122.57 | 123.09 | 120.80 | 121.26 | 790,690 | -0.67(-0.55%) |
Sep 15, 2021 | 122.22 | 122.91 | 121.00 | 121.93 | 823,688 | -0.40(-0.33%) |
Sep 14, 2021 | 125.18 | 125.18 | 122.08 | 122.33 | 619,538 | -2.27(-1.82%) |
Sep 13, 2021 | 123.66 | 124.72 | 122.64 | 124.60 | 565,007 | +1.55(+1.26%) |
Sep 10, 2021 | 128.74 | 128.77 | 123.04 | 123.05 | 635,035 | -6.04(-4.68%) |
Sep 09, 2021 | 129.21 | 130.47 | 129.00 | 129.09 | 467,017 | +0.02(+0.02%) |
Sep 08, 2021 | 130.41 | 131.12 | 128.86 | 129.07 | 661,808 | -1.92(-1.47%) |
Sep 07, 2021 | 131.17 | 132.25 | 130.44 | 130.99 | 473,485 | -1.18(-0.89%) |
Sep 03, 2021 | 133.52 | 133.88 | 132.01 | 132.17 | 437,995 | -1.35(-1.01%) |
Sep 02, 2021 | 131.39 | 133.57 | 130.89 | 133.52 | 488,036 | +2.75(+2.10%) |