Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.17 | 109.18 | 105.98 | 106.58 | 1,578,464 | -3.91(-3.53%) |
Nov 29, 2021 | 111.43 | 111.58 | 110.05 | 110.48 | 610,084 | +0.97(+0.88%) |
Nov 26, 2021 | 110.14 | 110.51 | 108.36 | 109.52 | 474,307 | -5.02(-4.38%) |
Nov 24, 2021 | 114.56 | 115.14 | 114.16 | 114.54 | 410,387 | -0.28(-0.24%) |
Nov 23, 2021 | 113.76 | 114.96 | 113.41 | 114.81 | 472,890 | +1.34(+1.18%) |
Nov 22, 2021 | 112.69 | 114.38 | 111.64 | 113.48 | 926,935 | +2.38(+2.14%) |
Nov 19, 2021 | 110.52 | 111.52 | 108.84 | 111.10 | 621,336 | -0.73(-0.65%) |
Nov 18, 2021 | 113.60 | 112.17 | 111.76 | 111.83 | 535,336 | -1.38(-1.22%) |
Nov 17, 2021 | 114.31 | 114.31 | 112.60 | 113.21 | 477,068 | -1.48(-1.29%) |
Nov 16, 2021 | 115.27 | 115.94 | 114.60 | 114.69 | 455,514 | -0.65(-0.57%) |
Nov 15, 2021 | 115.47 | 116.55 | 114.99 | 115.35 | 624,452 | -0.07(-0.06%) |
Nov 12, 2021 | 114.96 | 115.52 | 114.13 | 115.42 | 513,804 | +0.66(+0.58%) |
Nov 11, 2021 | 114.56 | 115.65 | 113.11 | 114.76 | 577,967 | +1.04(+0.92%) |
Nov 10, 2021 | 112.40 | 113.72 | 652,937 | +1.44(+1.28%) | ||
Nov 09, 2021 | 113.11 | 113.17 | 111.71 | 112.28 | 687,339 | -1.34(-1.18%) |
Nov 08, 2021 | 114.06 | 114.87 | 112.96 | 113.61 | 823,501 | -0.21(-0.19%) |
Nov 05, 2021 | 113.75 | 114.93 | 113.28 | 113.83 | 772,634 | +0.91(+0.81%) |
Nov 04, 2021 | 114.61 | 114.61 | 111.41 | 112.92 | 777,253 | -2.00(-1.74%) |
Nov 03, 2021 | 113.83 | 115.25 | 113.27 | 114.91 | 696,589 | +0.82(+0.72%) |
Nov 02, 2021 | 113.97 | 115.04 | 113.49 | 114.09 | 896,087 | +0.12(+0.11%) |
Nov 01, 2021 | 114.13 | 114.76 | 113.62 | 113.97 | 502,391 | +0.64(+0.56%) |
Oct 29, 2021 | 112.84 | 114.15 | 112.77 | 113.34 | 806,900 | +0.28(+0.24%) |
Oct 28, 2021 | 111.52 | 113.08 | 111.52 | 113.06 | 861,006 | +1.54(+1.38%) |
Oct 27, 2021 | 112.77 | 113.71 | 111.45 | 111.52 | 771,054 | -1.97(-1.74%) |
Oct 26, 2021 | 113.66 | 113.50 | 861,459 | -0.17(-0.15%) | ||
Oct 25, 2021 | 115.54 | 116.26 | 113.36 | 113.66 | 673,290 | -1.78(-1.54%) |
Oct 22, 2021 | 115.69 | 116.68 | 114.90 | 115.44 | 736,792 | +0.08(+0.07%) |
Oct 21, 2021 | 116.34 | 116.74 | 115.00 | 115.36 | 1,049,353 | -0.26(-0.22%) |
Oct 20, 2021 | 114.22 | 115.75 | 111.60 | 115.61 | 1,781,765 | +3.78(+3.38%) |
Oct 19, 2021 | 111.38 | 111.84 | 109.75 | 111.84 | 1,024,759 | +0.38(+0.34%) |
Oct 18, 2021 | 111.14 | 113.39 | 110.51 | 111.46 | 1,200,136 | +0.13(+0.12%) |
Oct 15, 2021 | 111.36 | 111.79 | 110.34 | 111.33 | 1,093,265 | +0.76(+0.68%) |
Oct 14, 2021 | 107.32 | 110.67 | 107.09 | 110.58 | 1,408,373 | +3.85(+3.61%) |
Oct 13, 2021 | 106.48 | 106.85 | 104.52 | 106.72 | 787,389 | +0.24(+0.23%) |
Oct 12, 2021 | 106.61 | 108.05 | 106.16 | 106.48 | 1,004,849 | -0.17(-0.16%) |
Oct 11, 2021 | 107.01 | 107.89 | 106.48 | 106.65 | 787,951 | +0.30(+0.29%) |
Oct 08, 2021 | 104.91 | 107.37 | 104.52 | 106.35 | 664,751 | +2.30(+2.21%) |
Oct 07, 2021 | 103.86 | 104.77 | 103.21 | 104.04 | 939,213 | +1.58(+1.55%) |
Oct 06, 2021 | 101.30 | 102.56 | 100.01 | 102.46 | 582,464 | +0.28(+0.27%) |
Oct 05, 2021 | 100.00 | 102.80 | 99.55 | 102.18 | 774,666 | +2.65(+2.67%) |
Oct 04, 2021 | 98.89 | 102.17 | 98.89 | 99.53 | 816,927 | -1.09(-1.08%) |
Oct 01, 2021 | 99.89 | 101.37 | 98.17 | 100.62 | 1,163,666 | +1.31(+1.32%) |
Sep 30, 2021 | 101.96 | 102.23 | 99.25 | 99.31 | 675,211 | -2.28(-2.25%) |
Sep 29, 2021 | 102.64 | 102.64 | 101.48 | 101.59 | 659,219 | -0.75(-0.73%) |
Sep 28, 2021 | 103.71 | 105.56 | 102.00 | 102.34 | 775,548 | -1.34(-1.29%) |
Sep 27, 2021 | 101.06 | 104.16 | 101.06 | 103.68 | 725,490 | +2.97(+2.95%) |
Sep 24, 2021 | 100.49 | 101.94 | 100.49 | 100.71 | 745,100 | -0.05(-0.05%) |
Sep 23, 2021 | 99.37 | 101.51 | 99.06 | 100.76 | 599,177 | +2.72(+2.77%) |
Sep 22, 2021 | 97.46 | 99.08 | 97.16 | 98.04 | 783,529 | +1.77(+1.84%) |
Sep 21, 2021 | 97.89 | 98.34 | 96.12 | 96.27 | 770,013 | -1.25(-1.28%) |
Sep 20, 2021 | 97.53 | 98.40 | 96.03 | 97.52 | 1,086,233 | -2.15(-2.15%) |
Sep 17, 2021 | 99.33 | 101.47 | 98.80 | 99.67 | 1,424,096 | -1.24(-1.23%) |
Sep 16, 2021 | 102.95 | 103.36 | 100.35 | 100.91 | 727,601 | -1.08(-1.06%) |
Sep 15, 2021 | 102.31 | 102.88 | 101.37 | 101.99 | 1,036,303 | +0.54(+0.54%) |
Sep 14, 2021 | 105.43 | 105.43 | 100.62 | 101.45 | 1,245,300 | -3.32(-3.17%) |
Sep 13, 2021 | 104.61 | 106.10 | 103.91 | 104.76 | 1,092,350 | +1.09(+1.05%) |
Sep 10, 2021 | 105.94 | 105.55 | 103.12 | 103.68 | 872,921 | -1.87(-1.77%) |
Sep 09, 2021 | 104.56 | 106.72 | 104.47 | 105.55 | 577,177 | +0.62(+0.59%) |
Sep 08, 2021 | 105.28 | 106.64 | 104.54 | 104.93 | 685,341 | -0.75(-0.71%) |
Sep 07, 2021 | 107.58 | 107.58 | 105.62 | 105.68 | 647,488 | -1.76(-1.64%) |
Sep 03, 2021 | 107.87 | 108.12 | 107.08 | 107.44 | 548,664 | -0.50(-0.47%) |
Sep 02, 2021 | 107.45 | 107.99 | 106.92 | 107.94 | 735,714 | +0.90(+0.84%) |