Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.27 | 104.46 | 100.65 | 101.13 | 9,005,398 | -4.11(-3.91%) |
Nov 29, 2021 | 106.49 | 106.67 | 104.57 | 105.24 | 2,855,592 | -1.09(-1.02%) |
Nov 26, 2021 | 103.37 | 106.66 | 102.80 | 106.33 | 2,089,450 | +0.39(+0.37%) |
Nov 24, 2021 | 106.36 | 106.97 | 105.66 | 105.94 | 2,897,848 | -0.19(-0.17%) |
Nov 23, 2021 | 103.74 | 106.98 | 103.57 | 106.13 | 3,262,143 | +1.25(+1.19%) |
Nov 22, 2021 | 103.68 | 105.46 | 102.99 | 104.88 | 2,399,610 | +1.49(+1.44%) |
Nov 19, 2021 | 104.17 | 104.94 | 103.33 | 103.39 | 2,256,382 | -1.04(-0.99%) |
Nov 18, 2021 | 104.72 | 104.89 | 104.37 | 104.43 | 2,647,474 | -0.16(-0.15%) |
Nov 17, 2021 | 106.28 | 106.47 | 104.52 | 104.58 | 2,807,011 | -1.96(-1.84%) |
Nov 16, 2021 | 106.43 | 107.75 | 105.95 | 106.54 | 3,821,587 | +0.51(+0.48%) |
Nov 15, 2021 | 106.36 | 106.62 | 105.69 | 106.03 | 1,920,793 | +0.08(+0.08%) |
Nov 12, 2021 | 105.89 | 107.10 | 105.65 | 105.95 | 2,569,105 | +0.05(+0.04%) |
Nov 11, 2021 | 105.41 | 106.30 | 104.16 | 105.90 | 1,661,332 | +0.51(+0.48%) |
Nov 10, 2021 | 105.37 | 105.40 | 2,288,470 | -1.00(-0.94%) | ||
Nov 09, 2021 | 107.43 | 108.82 | 106.28 | 106.39 | 1,686,778 | -1.73(-1.60%) |
Nov 08, 2021 | 108.99 | 109.44 | 107.49 | 108.12 | 1,743,598 | -0.09(-0.09%) |
Nov 05, 2021 | 108.76 | 109.73 | 105.89 | 108.21 | 2,793,479 | +0.05(+0.05%) |
Nov 04, 2021 | 111.76 | 112.63 | 106.39 | 108.16 | 4,800,444 | -8.33(-7.15%) |
Nov 03, 2021 | 115.62 | 118.08 | 115.45 | 116.49 | 1,832,763 | +0.87(+0.75%) |
Nov 02, 2021 | 114.08 | 115.83 | 112.68 | 115.62 | 2,270,684 | +1.54(+1.35%) |
Nov 01, 2021 | 114.70 | 114.48 | 113.30 | 114.08 | 2,243,507 | -0.15(-0.13%) |
Oct 29, 2021 | 116.50 | 116.55 | 113.55 | 114.23 | 2,341,762 | -2.36(-2.02%) |
Oct 28, 2021 | 115.73 | 116.75 | 115.29 | 116.58 | 1,535,742 | +1.22(+1.06%) |
Oct 27, 2021 | 118.57 | 118.70 | 115.28 | 115.36 | 1,364,202 | -3.16(-2.67%) |
Oct 26, 2021 | 119.26 | 118.52 | 118.52 | 1,277,182 | -0.63(-0.53%) | |
Oct 25, 2021 | 118.55 | 119.32 | 118.03 | 119.15 | 1,467,722 | +0.92(+0.78%) |
Oct 22, 2021 | 117.54 | 118.65 | 116.80 | 118.23 | 1,989,625 | +1.14(+0.97%) |
Oct 21, 2021 | 118.51 | 118.51 | 115.88 | 117.09 | 1,493,832 | -1.45(-1.22%) |
Oct 20, 2021 | 116.77 | 118.65 | 116.65 | 118.54 | 1,458,798 | +1.70(+1.45%) |
Oct 19, 2021 | 116.91 | 117.09 | 115.71 | 116.84 | 1,536,392 | +0.42(+0.36%) |
Oct 18, 2021 | 116.62 | 116.98 | 115.66 | 116.42 | 1,144,888 | -0.66(-0.56%) |
Oct 15, 2021 | 117.69 | 118.27 | 116.74 | 117.08 | 1,492,187 | -0.05(-0.04%) |
Oct 14, 2021 | 116.62 | 117.22 | 115.64 | 117.13 | 1,470,468 | +1.03(+0.88%) |
Oct 13, 2021 | 117.04 | 117.13 | 114.72 | 116.10 | 1,382,718 | -1.03(-0.88%) |
Oct 12, 2021 | 118.36 | 119.01 | 116.85 | 117.13 | 1,563,284 | -1.06(-0.90%) |
Oct 11, 2021 | 117.72 | 120.13 | 117.72 | 118.19 | 1,369,613 | +1.00(+0.85%) |
Oct 08, 2021 | 117.80 | 118.16 | 116.69 | 117.19 | 1,050,240 | -0.42(-0.36%) |
Oct 07, 2021 | 118.35 | 119.43 | 117.47 | 117.62 | 1,417,816 | -0.14(-0.12%) |
Oct 06, 2021 | 117.62 | 118.23 | 116.18 | 117.75 | 1,350,283 | -0.59(-0.50%) |
Oct 05, 2021 | 117.14 | 119.05 | 116.28 | 118.35 | 2,018,431 | +1.40(+1.20%) |
Oct 04, 2021 | 118.00 | 119.45 | 116.76 | 116.94 | 1,666,933 | -1.03(-0.87%) |
Oct 01, 2021 | 117.76 | 119.10 | 116.86 | 117.97 | 1,681,571 | +0.38(+0.32%) |
Sep 30, 2021 | 120.05 | 120.42 | 117.57 | 117.59 | 1,584,526 | -1.87(-1.56%) |
Sep 29, 2021 | 118.25 | 120.17 | 118.25 | 119.45 | 983,718 | +1.24(+1.05%) |
Sep 28, 2021 | 120.42 | 121.21 | 118.01 | 118.22 | 1,573,804 | -2.23(-1.85%) |
Sep 27, 2021 | 121.02 | 121.91 | 120.42 | 120.44 | 1,251,716 | -0.09(-0.08%) |
Sep 24, 2021 | 120.80 | 121.60 | 120.47 | 120.53 | 1,259,058 | -0.29(-0.24%) |
Sep 23, 2021 | 121.07 | 122.20 | 120.68 | 120.82 | 1,339,296 | +0.42(+0.35%) |
Sep 22, 2021 | 120.73 | 121.41 | 120.35 | 120.41 | 1,598,092 | +0.70(+0.59%) |
Sep 21, 2021 | 120.19 | 121.02 | 119.31 | 119.70 | 1,766,301 | +0.01(+0.01%) |
Sep 20, 2021 | 119.26 | 119.82 | 117.97 | 119.69 | 2,175,698 | -1.33(-1.10%) |
Sep 17, 2021 | 120.74 | 121.98 | 120.22 | 121.02 | 3,682,352 | -0.42(-0.34%) |
Sep 16, 2021 | 121.45 | 122.21 | 120.78 | 121.44 | 1,640,928 | -0.19(-0.16%) |
Sep 15, 2021 | 122.07 | 123.42 | 121.01 | 121.63 | 2,072,506 | -0.41(-0.33%) |
Sep 14, 2021 | 123.46 | 123.91 | 121.60 | 122.04 | 2,294,053 | -1.05(-0.86%) |
Sep 13, 2021 | 122.52 | 123.30 | 121.85 | 123.09 | 1,736,137 | +1.59(+1.31%) |
Sep 10, 2021 | 122.58 | 122.82 | 120.94 | 121.50 | 1,421,863 | -0.50(-0.41%) |
Sep 09, 2021 | 122.55 | 124.05 | 121.93 | 122.00 | 1,561,158 | -0.67(-0.55%) |
Sep 08, 2021 | 121.42 | 123.05 | 121.19 | 122.68 | 1,294,513 | +1.25(+1.03%) |
Sep 07, 2021 | 123.55 | 123.68 | 121.37 | 121.43 | 1,484,035 | -2.31(-1.87%) |
Sep 03, 2021 | 123.74 | 124.07 | 122.87 | 123.74 | 1,521,483 | +0.00(+0.00%) |
Sep 02, 2021 | 124.28 | 125.12 | 123.44 | 123.74 | 1,600,376 | -0.28(-0.22%) |