Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.23 | 106.16 | 103.30 | 103.69 | 26,608,350 | -1.82(-1.72%) |
Nov 29, 2021 | 106.88 | 107.65 | 105.39 | 105.51 | 13,062,568 | +0.31(+0.30%) |
Nov 26, 2021 | 104.14 | 105.50 | 103.47 | 105.20 | 12,911,284 | -2.46(-2.29%) |
Nov 24, 2021 | 107.31 | 108.41 | 107.20 | 107.66 | 9,253,018 | +0.82(+0.76%) |
Nov 23, 2021 | 105.83 | 107.34 | 105.71 | 106.85 | 11,284,008 | +2.20(+2.10%) |
Nov 22, 2021 | 102.91 | 105.83 | 102.76 | 104.65 | 10,827,227 | +1.84(+1.79%) |
Nov 19, 2021 | 103.36 | 103.95 | 102.07 | 102.81 | 14,735,842 | -2.33(-2.22%) |
Nov 18, 2021 | 105.51 | 105.53 | 104.95 | 105.15 | 9,116,404 | -0.89(-0.84%) |
Nov 17, 2021 | 105.53 | 107.06 | 105.34 | 106.04 | 12,087,264 | -0.48(-0.45%) |
Nov 16, 2021 | 106.36 | 107.24 | 106.13 | 106.52 | 11,500,661 | +0.42(+0.39%) |
Nov 15, 2021 | 104.40 | 106.22 | 103.78 | 106.10 | 12,137,383 | +2.35(+2.27%) |
Nov 12, 2021 | 103.36 | 103.81 | 103.16 | 103.75 | 9,560,310 | +0.06(+0.06%) |
Nov 11, 2021 | 103.17 | 104.14 | 103.15 | 103.68 | 8,055,174 | +0.01(+0.01%) |
Nov 10, 2021 | 105.14 | 103.67 | 11,337,699 | -1.68(-1.59%) | ||
Nov 09, 2021 | 104.69 | 105.46 | 103.95 | 105.35 | 12,044,623 | +0.77(+0.74%) |
Nov 08, 2021 | 104.53 | 105.34 | 104.16 | 104.58 | 8,473,062 | +0.37(+0.36%) |
Nov 05, 2021 | 103.78 | 104.49 | 103.47 | 104.21 | 8,934,734 | +1.12(+1.08%) |
Nov 04, 2021 | 103.74 | 103.77 | 102.55 | 103.09 | 10,648,800 | +0.45(+0.44%) |
Nov 03, 2021 | 101.97 | 102.87 | 101.69 | 102.64 | 11,467,926 | -0.74(-0.72%) |
Nov 02, 2021 | 103.70 | 103.71 | 102.82 | 103.38 | 10,127,884 | -0.64(-0.61%) |
Nov 01, 2021 | 104.47 | 104.08 | 103.58 | 104.02 | 12,355,952 | +0.04(+0.03%) |
Oct 29, 2021 | 104.29 | 104.71 | 102.77 | 103.98 | 16,839,860 | +1.24(+1.21%) |
Oct 28, 2021 | 101.34 | 102.87 | 101.34 | 102.74 | 8,295,545 | +0.95(+0.94%) |
Oct 27, 2021 | 102.83 | 103.16 | 101.40 | 101.78 | 10,013,772 | -1.84(-1.78%) |
Oct 26, 2021 | 103.52 | 103.63 | 8,219,625 | +0.23(+0.22%) | ||
Oct 25, 2021 | 103.11 | 103.86 | 102.90 | 103.40 | 10,566,158 | +0.95(+0.93%) |
Oct 22, 2021 | 101.92 | 102.52 | 101.22 | 102.45 | 9,550,367 | +0.96(+0.95%) |
Oct 21, 2021 | 102.36 | 102.45 | 100.69 | 101.48 | 10,319,082 | -1.29(-1.26%) |
Oct 20, 2021 | 100.89 | 102.78 | 100.61 | 102.77 | 11,900,640 | +1.33(+1.31%) |
Oct 19, 2021 | 100.05 | 101.45 | 99.72 | 101.45 | 11,403,988 | +1.94(+1.95%) |
Oct 18, 2021 | 100.10 | 100.28 | 98.95 | 99.50 | 11,754,915 | -0.05(-0.05%) |
Oct 15, 2021 | 99.70 | 99.93 | 99.39 | 99.55 | 10,975,471 | +0.73(+0.74%) |
Oct 14, 2021 | 98.89 | 99.14 | 98.19 | 98.82 | 8,423,279 | +0.93(+0.95%) |
Oct 13, 2021 | 96.97 | 98.40 | 96.71 | 97.90 | 10,152,670 | +0.58(+0.60%) |
Oct 12, 2021 | 97.17 | 97.71 | 96.43 | 97.32 | 10,001,652 | +0.02(+0.02%) |
Oct 11, 2021 | 99.50 | 99.57 | 97.11 | 97.30 | 10,782,708 | -0.84(-0.85%) |
Oct 08, 2021 | 97.01 | 98.48 | 96.82 | 98.13 | 11,656,611 | +2.15(+2.24%) |
Oct 07, 2021 | 95.92 | 96.54 | 95.56 | 95.98 | 9,722,688 | +0.68(+0.71%) |
Oct 06, 2021 | 94.62 | 95.68 | 94.07 | 95.30 | 11,703,820 | -0.84(-0.88%) |
Oct 05, 2021 | 96.31 | 97.88 | 95.74 | 96.14 | 14,328,006 | +1.04(+1.09%) |
Oct 04, 2021 | 95.36 | 96.14 | 94.55 | 95.11 | 14,646,140 | +0.35(+0.37%) |
Oct 01, 2021 | 92.83 | 94.95 | 92.53 | 94.75 | 11,951,907 | +2.62(+2.84%) |
Sep 30, 2021 | 93.93 | 93.96 | 92.14 | 92.14 | 16,872,934 | -1.71(-1.82%) |
Sep 29, 2021 | 93.74 | 94.67 | 92.95 | 93.85 | 11,304,098 | -0.03(-0.03%) |
Sep 28, 2021 | 94.37 | 95.26 | 93.44 | 93.87 | 17,132,236 | +0.35(+0.38%) |
Sep 27, 2021 | 93.17 | 94.25 | 93.17 | 93.52 | 13,977,883 | +2.15(+2.36%) |
Sep 24, 2021 | 90.50 | 91.70 | 90.50 | 91.37 | 9,056,540 | +0.49(+0.54%) |
Sep 23, 2021 | 89.22 | 91.06 | 88.78 | 90.88 | 11,113,445 | +2.20(+2.48%) |
Sep 22, 2021 | 87.41 | 89.71 | 87.41 | 88.68 | 14,635,910 | +2.53(+2.94%) |
Sep 21, 2021 | 86.80 | 87.09 | 85.40 | 86.14 | 12,065,337 | +0.06(+0.07%) |
Sep 20, 2021 | 85.95 | 86.51 | 84.75 | 86.08 | 17,387,342 | -1.80(-2.05%) |
Sep 17, 2021 | 88.20 | 89.35 | 87.52 | 87.88 | 17,626,768 | -0.51(-0.58%) |
Sep 16, 2021 | 89.30 | 89.54 | 88.02 | 88.39 | 11,689,876 | -0.84(-0.94%) |
Sep 15, 2021 | 88.09 | 89.49 | 88.09 | 89.22 | 12,794,833 | +1.85(+2.12%) |
Sep 14, 2021 | 89.35 | 89.68 | 87.17 | 87.37 | 16,839,074 | -1.61(-1.81%) |
Sep 13, 2021 | 88.29 | 89.65 | 88.29 | 88.98 | 12,660,055 | +1.73(+1.98%) |
Sep 10, 2021 | 88.64 | 88.70 | 87.09 | 87.25 | 12,132,224 | +0.06(+0.07%) |
Sep 09, 2021 | 87.09 | 88.66 | 86.60 | 87.19 | 11,249,167 | -0.35(-0.40%) |
Sep 08, 2021 | 88.55 | 89.43 | 87.51 | 87.54 | 11,862,103 | -0.61(-0.69%) |
Sep 07, 2021 | 88.12 | 88.98 | 87.86 | 88.15 | 10,171,740 | -0.39(-0.44%) |
Sep 03, 2021 | 88.46 | 89.40 | 88.46 | 88.54 | 10,019,013 | -0.20(-0.23%) |
Sep 02, 2021 | 87.77 | 89.36 | 87.69 | 88.74 | 13,587,223 | +1.82(+2.09%) |