Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.45 | 108.68 | 104.05 | 106.31 | 1,258,852 | -3.06(-2.79%) |
Nov 29, 2021 | 111.26 | 113.27 | 108.08 | 109.37 | 1,019,115 | -0.26(-0.24%) |
Nov 26, 2021 | 112.75 | 112.75 | 104.02 | 109.63 | 1,526,619 | -8.08(-6.87%) |
Nov 24, 2021 | 117.31 | 118.34 | 114.85 | 117.71 | 731,928 | -1.30(-1.10%) |
Nov 23, 2021 | 118.39 | 120.21 | 116.49 | 119.02 | 646,674 | +0.29(+0.24%) |
Nov 22, 2021 | 117.01 | 120.08 | 116.11 | 118.73 | 600,958 | +2.29(+1.97%) |
Nov 19, 2021 | 118.44 | 118.93 | 116.30 | 116.44 | 746,546 | -4.28(-3.55%) |
Nov 18, 2021 | 123.15 | 120.87 | 119.76 | 120.72 | 588,525 | -1.34(-1.10%) |
Nov 17, 2021 | 122.46 | 123.64 | 120.45 | 122.07 | 420,924 | -0.62(-0.50%) |
Nov 16, 2021 | 120.27 | 123.03 | 120.08 | 122.68 | 533,329 | +2.63(+2.19%) |
Nov 15, 2021 | 120.93 | 121.39 | 119.14 | 120.06 | 674,172 | +0.34(+0.28%) |
Nov 12, 2021 | 121.74 | 122.00 | 119.66 | 119.72 | 484,220 | -1.55(-1.28%) |
Nov 11, 2021 | 120.78 | 122.85 | 120.78 | 121.27 | 619,089 | +0.96(+0.79%) |
Nov 10, 2021 | 121.45 | 120.31 | 543,715 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.63 | 123.42 | 120.75 | 122.22 | 523,677 | +0.20(+0.16%) |
Nov 08, 2021 | 122.46 | 123.57 | 121.51 | 122.03 | 530,976 | -0.31(-0.25%) |
Nov 05, 2021 | 121.42 | 124.83 | 121.24 | 122.33 | 894,836 | +3.33(+2.80%) |
Nov 04, 2021 | 118.73 | 121.37 | 118.06 | 119.00 | 675,173 | +0.94(+0.79%) |
Nov 03, 2021 | 113.18 | 118.49 | 112.81 | 118.06 | 1,549,431 | +5.93(+5.29%) |
Nov 02, 2021 | 113.20 | 113.96 | 111.76 | 112.13 | 681,611 | -0.79(-0.70%) |
Nov 01, 2021 | 109.30 | 113.32 | 110.87 | 112.92 | 897,917 | +4.10(+3.77%) |
Oct 29, 2021 | 108.39 | 110.24 | 107.96 | 108.82 | 554,192 | -0.31(-0.28%) |
Oct 28, 2021 | 109.12 | 110.45 | 108.53 | 109.13 | 566,282 | +0.52(+0.48%) |
Oct 27, 2021 | 110.76 | 110.95 | 108.58 | 108.61 | 543,620 | -2.62(-2.35%) |
Oct 26, 2021 | 112.59 | 111.15 | 111.23 | 574,089 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.92 | 113.08 | 111.22 | 111.69 | 560,823 | +0.25(+0.22%) |
Oct 22, 2021 | 111.67 | 112.57 | 109.90 | 111.44 | 629,801 | -0.75(-0.66%) |
Oct 21, 2021 | 111.06 | 114.24 | 110.62 | 112.18 | 800,497 | +1.56(+1.41%) |
Oct 20, 2021 | 108.86 | 112.96 | 108.86 | 110.62 | 591,620 | +0.79(+0.72%) |
Oct 19, 2021 | 109.76 | 109.76 | 108.08 | 109.83 | 897,716 | +0.85(+0.78%) |
Oct 18, 2021 | 108.41 | 109.22 | 107.01 | 108.99 | 544,531 | -0.51(-0.46%) |
Oct 15, 2021 | 110.68 | 111.86 | 109.18 | 109.50 | 807,958 | -0.30(-0.27%) |
Oct 14, 2021 | 108.66 | 110.79 | 107.94 | 109.79 | 802,833 | +2.74(+2.56%) |
Oct 13, 2021 | 106.68 | 107.84 | 105.31 | 107.06 | 481,122 | +0.80(+0.75%) |
Oct 12, 2021 | 103.56 | 106.98 | 103.56 | 106.26 | 656,035 | +2.60(+2.51%) |
Oct 11, 2021 | 104.09 | 106.12 | 103.63 | 103.66 | 748,883 | -0.60(-0.57%) |
Oct 08, 2021 | 105.92 | 106.50 | 103.44 | 104.26 | 765,670 | -2.24(-2.10%) |
Oct 07, 2021 | 106.62 | 109.10 | 105.63 | 106.50 | 803,666 | +2.63(+2.53%) |
Oct 06, 2021 | 105.13 | 106.96 | 102.28 | 103.87 | 1,162,777 | -4.03(-3.74%) |
Oct 05, 2021 | 108.46 | 111.48 | 107.74 | 107.90 | 1,385,406 | +0.95(+0.88%) |
Oct 04, 2021 | 106.23 | 110.60 | 106.14 | 106.96 | 1,130,828 | +1.27(+1.21%) |
Oct 01, 2021 | 104.18 | 105.89 | 102.12 | 105.68 | 1,250,529 | +3.37(+3.30%) |
Sep 30, 2021 | 108.31 | 108.69 | 102.10 | 102.31 | 1,682,409 | -6.56(-6.02%) |
Sep 29, 2021 | 112.43 | 112.43 | 107.80 | 108.87 | 724,871 | -2.57(-2.30%) |
Sep 28, 2021 | 112.84 | 113.96 | 111.24 | 111.44 | 1,048,849 | -1.41(-1.25%) |
Sep 27, 2021 | 110.60 | 114.65 | 110.60 | 112.85 | 921,082 | +2.89(+2.62%) |
Sep 24, 2021 | 109.48 | 111.13 | 108.31 | 109.96 | 799,638 | -1.21(-1.09%) |
Sep 23, 2021 | 108.86 | 113.19 | 108.48 | 111.18 | 903,736 | +4.12(+3.85%) |
Sep 22, 2021 | 106.64 | 108.92 | 106.15 | 107.06 | 695,425 | +2.06(+1.96%) |
Sep 21, 2021 | 107.66 | 108.22 | 104.30 | 105.00 | 749,130 | -0.93(-0.87%) |
Sep 20, 2021 | 106.24 | 107.25 | 103.84 | 105.92 | 945,011 | -3.54(-3.24%) |
Sep 17, 2021 | 108.88 | 111.16 | 108.26 | 109.47 | 1,104,055 | -0.21(-0.19%) |
Sep 16, 2021 | 109.48 | 111.48 | 109.48 | 109.67 | 818,677 | +0.22(+0.20%) |
Sep 15, 2021 | 108.13 | 109.69 | 106.67 | 109.45 | 603,681 | +0.88(+0.81%) |
Sep 14, 2021 | 111.17 | 111.17 | 106.82 | 108.58 | 788,476 | -2.14(-1.93%) |
Sep 13, 2021 | 109.98 | 111.81 | 108.52 | 110.72 | 848,334 | +2.10(+1.93%) |
Sep 10, 2021 | 111.83 | 113.45 | 108.58 | 108.62 | 892,302 | -1.64(-1.49%) |
Sep 09, 2021 | 108.19 | 111.08 | 107.42 | 110.26 | 910,019 | +2.20(+2.03%) |
Sep 08, 2021 | 111.10 | 111.64 | 106.72 | 108.06 | 1,727,876 | -4.11(-3.66%) |
Sep 07, 2021 | 114.37 | 114.51 | 111.21 | 112.17 | 961,530 | -2.47(-2.15%) |
Sep 03, 2021 | 118.73 | 119.56 | 113.83 | 114.64 | 1,163,840 | -4.54(-3.81%) |
Sep 02, 2021 | 120.80 | 121.37 | 117.82 | 119.18 | 2,008,612 | -0.84(-0.70%) |