Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 101.25 | 104.65 | 101.07 | 103.76 | 2,676,899 | +1.68(+1.65%) |
Nov 29, 2021 | 105.00 | 105.25 | 100.42 | 102.08 | 2,139,341 | -2.42(-2.32%) |
Nov 26, 2021 | 105.58 | 105.58 | 102.14 | 104.50 | 783,882 | -0.37(-0.35%) |
Nov 24, 2021 | 104.81 | 105.69 | 103.14 | 104.87 | 1,772,297 | +0.06(+0.06%) |
Nov 23, 2021 | 105.50 | 106.07 | 103.40 | 104.81 | 1,322,728 | -2.99(-2.77%) |
Nov 22, 2021 | 107.80 | 107.95 | 105.37 | 107.80 | 2,287,338 | +0.61(+0.57%) |
Nov 19, 2021 | 109.96 | 110.62 | 106.61 | 107.19 | 1,496,327 | +0.00(+0.00%) |
Nov 18, 2021 | 108.10 | 107.38 | 106.56 | 107.19 | 949,273 | -0.89(-0.82%) |
Nov 17, 2021 | 107.28 | 108.42 | 106.67 | 108.08 | 1,079,384 | +0.48(+0.45%) |
Nov 16, 2021 | 109.00 | 109.25 | 107.30 | 107.60 | 1,531,770 | -1.91(-1.74%) |
Nov 15, 2021 | 109.77 | 110.12 | 108.42 | 109.51 | 1,566,388 | -0.36(-0.33%) |
Nov 12, 2021 | 108.36 | 110.20 | 107.90 | 109.87 | 1,571,210 | +1.72(+1.59%) |
Nov 11, 2021 | 108.90 | 109.12 | 107.61 | 108.15 | 1,000,826 | -0.04(-0.04%) |
Nov 10, 2021 | 106.99 | 108.19 | 1,736,990 | +0.56(+0.52%) | ||
Nov 09, 2021 | 108.36 | 108.86 | 106.12 | 107.63 | 1,514,308 | -0.56(-0.52%) |
Nov 08, 2021 | 110.73 | 111.11 | 105.87 | 108.19 | 2,836,462 | -2.48(-2.24%) |
Nov 05, 2021 | 110.19 | 113.10 | 106.94 | 110.67 | 2,451,697 | -0.38(-0.34%) |
Nov 04, 2021 | 115.51 | 116.59 | 108.13 | 111.05 | 3,131,232 | -5.32(-4.57%) |
Nov 03, 2021 | 111.58 | 118.30 | 110.76 | 116.37 | 2,743,752 | -1.03(-0.88%) |
Nov 02, 2021 | 118.76 | 120.00 | 116.12 | 117.40 | 2,621,751 | -0.89(-0.75%) |
Nov 01, 2021 | 120.00 | 120.53 | 116.86 | 118.29 | 2,110,816 | -1.62(-1.35%) |
Oct 29, 2021 | 118.00 | 120.00 | 117.01 | 119.91 | 1,568,972 | +2.06(+1.75%) |
Oct 28, 2021 | 115.57 | 117.89 | 117.85 | 3,413,910 | +3.10(+2.70%) | |
Oct 27, 2021 | 115.67 | 115.88 | 113.67 | 114.75 | 1,894,205 | -1.26(-1.09%) |
Oct 26, 2021 | 116.81 | 116.01 | 1,436,324 | -0.06(-0.05%) | ||
Oct 25, 2021 | 116.75 | 115.51 | 116.07 | 2,348,014 | -0.38(-0.33%) | |
Oct 22, 2021 | 116.89 | 117.65 | 115.70 | 116.45 | 715,356 | -0.01(-0.01%) |
Oct 21, 2021 | 114.03 | 116.80 | 113.50 | 116.46 | 1,376,697 | +2.76(+2.43%) |
Oct 20, 2021 | 113.48 | 114.15 | 112.98 | 113.70 | 1,089,757 | +0.82(+0.73%) |
Oct 19, 2021 | 112.75 | 114.02 | 112.63 | 112.88 | 827,661 | -0.07(-0.06%) |
Oct 18, 2021 | 111.85 | 113.75 | 111.61 | 112.95 | 1,700,503 | +0.87(+0.78%) |
Oct 15, 2021 | 113.81 | 113.90 | 111.61 | 112.08 | 1,024,167 | -0.88(-0.78%) |
Oct 14, 2021 | 115.77 | 116.50 | 112.50 | 112.96 | 1,035,824 | -1.90(-1.65%) |
Oct 13, 2021 | 113.64 | 116.34 | 113.31 | 114.86 | 1,112,213 | +1.53(+1.35%) |
Oct 12, 2021 | 114.13 | 115.24 | 113.11 | 113.33 | 730,538 | +0.11(+0.10%) |
Oct 11, 2021 | 113.81 | 115.13 | 113.04 | 113.22 | 503,000 | -0.54(-0.47%) |
Oct 08, 2021 | 113.72 | 114.06 | 112.43 | 113.76 | 693,462 | +0.13(+0.11%) |
Oct 07, 2021 | 113.75 | 114.77 | 112.67 | 113.63 | 890,609 | +0.52(+0.46%) |
Oct 06, 2021 | 113.00 | 115.08 | 112.57 | 113.11 | 1,333,881 | -0.73(-0.64%) |
Oct 05, 2021 | 111.73 | 115.86 | 111.73 | 113.84 | 2,185,916 | +2.28(+2.04%) |
Oct 04, 2021 | 109.97 | 112.76 | 108.88 | 111.56 | 1,826,874 | +1.69(+1.54%) |
Oct 01, 2021 | 109.35 | 111.16 | 106.63 | 109.87 | 1,018,258 | +0.33(+0.30%) |
Sep 30, 2021 | 111.13 | 112.57 | 109.48 | 109.54 | 1,900,932 | -0.28(-0.25%) |
Sep 29, 2021 | 108.42 | 111.36 | 107.63 | 109.82 | 1,102,106 | +2.66(+2.48%) |
Sep 28, 2021 | 109.05 | 109.76 | 107.08 | 107.16 | 993,176 | -2.80(-2.55%) |
Sep 27, 2021 | 110.71 | 110.74 | 109.15 | 109.96 | 817,098 | -0.41(-0.37%) |
Sep 24, 2021 | 108.90 | 110.86 | 108.64 | 110.37 | 888,540 | +0.88(+0.80%) |
Sep 23, 2021 | 110.00 | 110.25 | 108.59 | 109.49 | 847,149 | -0.47(-0.43%) |
Sep 22, 2021 | 110.17 | 111.27 | 108.88 | 109.96 | 1,361,195 | +0.20(+0.18%) |
Sep 21, 2021 | 108.50 | 110.30 | 108.41 | 109.76 | 939,399 | +1.74(+1.61%) |
Sep 20, 2021 | 107.50 | 109.45 | 106.61 | 108.02 | 1,151,627 | -1.69(-1.54%) |
Sep 17, 2021 | 107.75 | 109.99 | 107.20 | 109.71 | 1,799,487 | +1.76(+1.63%) |
Sep 16, 2021 | 106.46 | 107.96 | 105.48 | 107.95 | 1,019,224 | +1.88(+1.77%) |
Sep 15, 2021 | 105.87 | 108.06 | 105.25 | 106.07 | 972,903 | -0.10(-0.09%) |
Sep 14, 2021 | 105.42 | 107.47 | 104.90 | 106.17 | 741,121 | +0.99(+0.94%) |
Sep 13, 2021 | 107.97 | 107.97 | 104.30 | 105.18 | 811,570 | -2.56(-2.38%) |
Sep 10, 2021 | 107.75 | 107.99 | 106.80 | 107.74 | 696,546 | +0.32(+0.30%) |
Sep 09, 2021 | 108.21 | 108.47 | 106.45 | 107.42 | 876,473 | -0.90(-0.83%) |
Sep 08, 2021 | 109.00 | 109.99 | 108.18 | 108.32 | 669,133 | -0.72(-0.66%) |
Sep 07, 2021 | 110.23 | 110.88 | 107.13 | 109.04 | 906,916 | -0.97(-0.88%) |
Sep 03, 2021 | 109.78 | 110.22 | 109.11 | 110.01 | 599,727 | -0.11(-0.10%) |
Sep 02, 2021 | 110.53 | 111.70 | 109.54 | 110.12 | 797,656 | +0.02(+0.02%) |