Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 103.96 | 104.55 | 102.26 | 103.15 | 1,067,645 | -2.22(-2.10%) |
Nov 29, 2021 | 107.18 | 107.63 | 104.37 | 105.37 | 511,303 | -0.01(-0.01%) |
Nov 26, 2021 | 105.75 | 106.49 | 103.57 | 105.38 | 713,515 | -5.71(-5.14%) |
Nov 24, 2021 | 112.00 | 112.59 | 110.48 | 111.09 | 594,647 | -1.27(-1.13%) |
Nov 23, 2021 | 109.87 | 112.37 | 109.03 | 112.36 | 924,481 | +3.03(+2.77%) |
Nov 22, 2021 | 108.81 | 110.77 | 108.10 | 109.33 | 641,894 | +1.83(+1.70%) |
Nov 19, 2021 | 106.60 | 107.83 | 105.15 | 107.50 | 825,382 | -0.41(-0.38%) |
Nov 18, 2021 | 109.99 | 108.04 | 107.62 | 107.92 | 560,283 | -1.76(-1.60%) |
Nov 17, 2021 | 110.21 | 110.21 | 107.51 | 109.67 | 415,490 | -0.65(-0.59%) |
Nov 16, 2021 | 110.22 | 111.84 | 109.75 | 110.32 | 322,108 | -0.32(-0.29%) |
Nov 15, 2021 | 111.23 | 111.95 | 109.99 | 110.64 | 391,098 | -0.03(-0.03%) |
Nov 12, 2021 | 110.44 | 111.19 | 109.48 | 110.67 | 505,322 | +0.31(+0.28%) |
Nov 11, 2021 | 112.38 | 113.20 | 110.27 | 110.36 | 442,655 | -1.67(-1.49%) |
Nov 10, 2021 | 112.31 | 112.02 | 555,647 | -0.41(-0.37%) | ||
Nov 09, 2021 | 109.21 | 112.54 | 108.44 | 112.44 | 506,900 | +2.21(+2.01%) |
Nov 08, 2021 | 110.58 | 112.04 | 109.84 | 110.22 | 426,893 | +0.24(+0.22%) |
Nov 05, 2021 | 111.61 | 113.31 | 109.48 | 109.98 | 1,005,385 | -0.99(-0.89%) |
Nov 04, 2021 | 114.17 | 114.97 | 109.73 | 110.97 | 680,742 | -4.05(-3.52%) |
Nov 03, 2021 | 111.05 | 115.29 | 110.59 | 115.02 | 674,345 | +3.56(+3.19%) |
Nov 02, 2021 | 112.32 | 113.45 | 110.67 | 111.46 | 587,466 | -0.94(-0.83%) |
Nov 01, 2021 | 109.64 | 112.41 | 110.12 | 112.40 | 698,735 | +3.64(+3.35%) |
Oct 29, 2021 | 109.02 | 110.33 | 107.94 | 108.75 | 655,735 | -0.04(-0.03%) |
Oct 28, 2021 | 107.23 | 108.80 | 107.03 | 108.79 | 669,850 | +1.76(+1.65%) |
Oct 27, 2021 | 110.09 | 110.91 | 106.72 | 107.03 | 713,587 | -4.00(-3.60%) |
Oct 26, 2021 | 111.52 | 111.03 | 677,760 | -0.02(-0.02%) | ||
Oct 25, 2021 | 115.58 | 116.12 | 109.86 | 111.05 | 1,228,447 | -3.26(-2.85%) |
Oct 22, 2021 | 106.84 | 116.99 | 106.84 | 114.31 | 1,095,968 | +2.61(+2.33%) |
Oct 21, 2021 | 111.48 | 112.31 | 109.78 | 111.70 | 683,142 | +0.20(+0.18%) |
Oct 20, 2021 | 109.92 | 111.86 | 109.50 | 111.51 | 676,943 | +1.45(+1.32%) |
Oct 19, 2021 | 109.48 | 110.34 | 108.80 | 110.06 | 794,926 | +0.80(+0.73%) |
Oct 18, 2021 | 111.26 | 112.42 | 108.01 | 109.26 | 1,033,309 | +2.11(+1.97%) |
Oct 15, 2021 | 107.73 | 109.13 | 106.89 | 107.15 | 805,812 | +0.61(+0.57%) |
Oct 14, 2021 | 106.04 | 106.63 | 104.18 | 106.54 | 407,982 | +2.03(+1.95%) |
Oct 13, 2021 | 104.32 | 105.50 | 101.95 | 104.51 | 446,613 | -0.11(-0.11%) |
Oct 12, 2021 | 103.97 | 105.32 | 103.31 | 104.62 | 321,968 | +0.28(+0.27%) |
Oct 11, 2021 | 106.06 | 107.05 | 104.17 | 104.34 | 622,558 | -0.91(-0.86%) |
Oct 08, 2021 | 104.12 | 105.36 | 103.42 | 105.25 | 553,911 | +0.92(+0.88%) |
Oct 07, 2021 | 102.59 | 105.19 | 101.46 | 104.33 | 697,718 | +3.04(+3.00%) |
Oct 06, 2021 | 101.87 | 102.36 | 97.95 | 101.30 | 707,191 | -1.50(-1.46%) |
Oct 05, 2021 | 102.56 | 103.65 | 100.66 | 102.80 | 984,111 | +1.52(+1.50%) |
Oct 04, 2021 | 103.46 | 104.89 | 100.58 | 101.28 | 878,486 | -2.18(-2.11%) |
Oct 01, 2021 | 102.14 | 103.72 | 100.62 | 103.46 | 770,828 | +1.52(+1.49%) |
Sep 30, 2021 | 102.77 | 103.53 | 101.48 | 101.94 | 1,006,628 | +0.08(+0.07%) |
Sep 29, 2021 | 100.72 | 102.53 | 99.36 | 101.87 | 619,941 | +1.50(+1.49%) |
Sep 28, 2021 | 101.18 | 102.05 | 99.77 | 100.37 | 714,907 | +0.07(+0.07%) |
Sep 27, 2021 | 97.78 | 100.46 | 97.22 | 100.30 | 619,806 | +3.75(+3.88%) |
Sep 24, 2021 | 94.74 | 96.89 | 94.50 | 96.56 | 504,432 | +1.05(+1.10%) |
Sep 23, 2021 | 91.85 | 95.83 | 91.51 | 95.51 | 515,021 | +4.56(+5.02%) |
Sep 22, 2021 | 91.53 | 92.63 | 90.93 | 90.95 | 476,421 | +0.54(+0.60%) |
Sep 21, 2021 | 90.40 | 92.16 | 88.56 | 90.40 | 589,034 | +0.57(+0.64%) |
Sep 20, 2021 | 90.74 | 90.74 | 88.23 | 89.83 | 750,287 | -2.31(-2.51%) |
Sep 17, 2021 | 92.49 | 93.25 | 91.15 | 92.14 | 981,996 | -0.61(-0.66%) |
Sep 16, 2021 | 93.97 | 94.64 | 92.74 | 92.75 | 610,731 | -0.56(-0.60%) |
Sep 15, 2021 | 92.07 | 94.51 | 91.28 | 93.32 | 667,853 | +1.64(+1.79%) |
Sep 14, 2021 | 93.64 | 94.79 | 91.16 | 91.68 | 843,520 | -1.52(-1.63%) |
Sep 13, 2021 | 90.83 | 93.33 | 90.28 | 93.19 | 683,637 | +3.34(+3.72%) |
Sep 10, 2021 | 92.09 | 92.09 | 89.64 | 89.85 | 474,942 | -1.11(-1.22%) |
Sep 09, 2021 | 88.83 | 91.76 | 88.58 | 90.96 | 592,353 | +1.76(+1.97%) |
Sep 08, 2021 | 90.25 | 91.18 | 88.95 | 89.19 | 513,162 | -1.77(-1.95%) |
Sep 07, 2021 | 91.75 | 93.47 | 90.91 | 90.96 | 446,248 | -0.38(-0.42%) |
Sep 03, 2021 | 91.78 | 92.68 | 91.04 | 91.35 | 341,545 | -0.29(-0.32%) |
Sep 02, 2021 | 90.85 | 92.93 | 90.07 | 91.64 | 425,704 | +1.14(+1.26%) |