Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.72 | 103.86 | 94.50 | 102.11 | 7,411,579 | +7.00(+7.36%) |
Nov 29, 2021 | 94.69 | 95.81 | 93.19 | 95.11 | 2,019,121 | +0.84(+0.89%) |
Nov 26, 2021 | 93.59 | 94.44 | 92.22 | 94.27 | 1,420,385 | +0.11(+0.12%) |
Nov 24, 2021 | 91.46 | 94.52 | 90.55 | 94.16 | 2,132,136 | +2.42(+2.64%) |
Nov 23, 2021 | 93.68 | 95.07 | 90.51 | 91.74 | 3,906,783 | -3.11(-3.28%) |
Nov 22, 2021 | 97.87 | 98.00 | 91.65 | 94.85 | 3,985,924 | -2.36(-2.43%) |
Nov 19, 2021 | 96.28 | 98.50 | 95.60 | 97.21 | 3,980,812 | -0.55(-0.56%) |
Nov 18, 2021 | 102.65 | 98.44 | 97.70 | 97.76 | 3,343,641 | -5.37(-5.21%) |
Nov 17, 2021 | 104.50 | 105.31 | 101.52 | 103.13 | 2,688,419 | -1.00(-0.96%) |
Nov 16, 2021 | 103.84 | 104.64 | 102.33 | 104.13 | 1,690,710 | +0.74(+0.72%) |
Nov 15, 2021 | 103.14 | 104.61 | 102.49 | 103.39 | 2,050,264 | -0.44(-0.42%) |
Nov 12, 2021 | 101.00 | 103.86 | 100.98 | 103.83 | 1,581,721 | +3.70(+3.70%) |
Nov 11, 2021 | 101.00 | 102.65 | 99.01 | 100.13 | 2,311,573 | -0.51(-0.51%) |
Nov 10, 2021 | 99.54 | 100.64 | 2,746,142 | +0.29(+0.29%) | ||
Nov 09, 2021 | 101.74 | 102.65 | 99.94 | 100.35 | 1,467,658 | -0.65(-0.64%) |
Nov 08, 2021 | 101.04 | 102.56 | 100.18 | 101.00 | 2,354,852 | -0.07(-0.07%) |
Nov 05, 2021 | 103.02 | 103.72 | 100.76 | 101.07 | 2,307,225 | -1.80(-1.75%) |
Nov 04, 2021 | 104.18 | 105.00 | 102.85 | 102.87 | 1,775,386 | -1.19(-1.14%) |
Nov 03, 2021 | 104.11 | 105.18 | 102.55 | 104.06 | 2,093,107 | -0.82(-0.78%) |
Nov 02, 2021 | 100.55 | 105.21 | 99.90 | 104.88 | 4,596,863 | +4.00(+3.97%) |
Nov 01, 2021 | 103.70 | 101.52 | 99.29 | 100.88 | 7,634,339 | -0.92(-0.90%) |
Oct 29, 2021 | 92.50 | 103.61 | 92.00 | 101.80 | 30,765,088 | -17.21(-14.46%) |
Oct 28, 2021 | 121.96 | 123.06 | 117.76 | 119.01 | 4,386,996 | -3.65(-2.98%) |
Oct 27, 2021 | 124.68 | 127.24 | 122.05 | 122.66 | 1,755,081 | -2.29(-1.83%) |
Oct 26, 2021 | 132.96 | 124.67 | 124.95 | 3,062,351 | -7.27(-5.50%) | |
Oct 25, 2021 | 135.00 | 136.30 | 130.92 | 132.22 | 2,275,346 | -3.01(-2.23%) |
Oct 22, 2021 | 133.55 | 136.06 | 133.33 | 135.23 | 1,368,757 | +1.20(+0.90%) |
Oct 21, 2021 | 130.36 | 134.38 | 129.95 | 134.03 | 2,154,212 | +5.62(+4.38%) |
Oct 20, 2021 | 129.00 | 129.99 | 127.05 | 128.41 | 1,262,102 | +0.40(+0.31%) |
Oct 19, 2021 | 125.00 | 128.50 | 125.00 | 128.01 | 1,453,875 | +3.24(+2.60%) |
Oct 18, 2021 | 124.78 | 125.74 | 124.41 | 124.77 | 905,296 | +0.21(+0.17%) |
Oct 15, 2021 | 124.87 | 125.76 | 124.21 | 124.56 | 1,362,854 | -0.35(-0.28%) |
Oct 14, 2021 | 122.17 | 125.58 | 121.81 | 124.91 | 1,689,416 | +3.87(+3.20%) |
Oct 13, 2021 | 116.36 | 121.55 | 115.76 | 121.04 | 2,426,763 | +6.33(+5.52%) |
Oct 12, 2021 | 110.90 | 115.08 | 110.08 | 114.71 | 1,460,919 | +4.43(+4.02%) |
Oct 11, 2021 | 111.17 | 112.97 | 110.25 | 110.28 | 853,614 | -1.89(-1.68%) |
Oct 08, 2021 | 115.30 | 115.42 | 112.09 | 112.17 | 849,873 | -2.10(-1.84%) |
Oct 07, 2021 | 112.89 | 115.66 | 112.89 | 114.27 | 1,147,091 | +2.31(+2.06%) |
Oct 06, 2021 | 110.67 | 113.35 | 110.04 | 111.96 | 941,731 | +0.05(+0.04%) |
Oct 05, 2021 | 110.06 | 113.47 | 109.55 | 111.91 | 1,584,062 | +0.45(+0.40%) |
Oct 04, 2021 | 115.69 | 115.78 | 110.71 | 111.46 | 1,597,373 | -5.23(-4.48%) |
Oct 01, 2021 | 116.72 | 117.70 | 115.10 | 116.69 | 1,325,822 | +0.30(+0.26%) |
Sep 30, 2021 | 116.92 | 117.36 | 115.78 | 116.39 | 1,558,031 | +0.12(+0.10%) |
Sep 29, 2021 | 118.51 | 119.77 | 115.65 | 116.27 | 1,690,431 | -1.85(-1.57%) |
Sep 28, 2021 | 120.13 | 120.63 | 117.61 | 118.12 | 1,191,475 | -3.21(-2.65%) |
Sep 27, 2021 | 121.40 | 122.12 | 119.01 | 121.33 | 1,268,954 | -1.21(-0.99%) |
Sep 24, 2021 | 123.07 | 123.75 | 120.68 | 122.54 | 1,420,813 | -1.31(-1.06%) |
Sep 23, 2021 | 126.15 | 127.28 | 123.54 | 123.85 | 748,504 | -1.43(-1.14%) |
Sep 22, 2021 | 121.47 | 125.81 | 120.91 | 125.28 | 1,634,049 | +4.20(+3.47%) |
Sep 21, 2021 | 123.47 | 123.96 | 120.34 | 121.08 | 1,120,718 | -1.37(-1.12%) |
Sep 20, 2021 | 121.83 | 124.40 | 120.62 | 122.45 | 1,171,906 | -2.16(-1.73%) |
Sep 17, 2021 | 125.99 | 126.18 | 123.82 | 124.61 | 1,877,789 | -0.87(-0.69%) |
Sep 16, 2021 | 121.66 | 125.76 | 120.43 | 125.48 | 2,307,964 | +3.47(+2.84%) |
Sep 15, 2021 | 116.20 | 122.52 | 115.60 | 122.01 | 3,156,358 | +6.51(+5.64%) |
Sep 14, 2021 | 115.42 | 115.91 | 113.35 | 115.50 | 2,627,268 | +0.20(+0.17%) |
Sep 13, 2021 | 117.50 | 118.28 | 113.66 | 115.30 | 1,880,768 | -1.95(-1.66%) |
Sep 10, 2021 | 121.50 | 122.19 | 116.80 | 117.25 | 1,274,649 | -3.51(-2.91%) |
Sep 09, 2021 | 120.47 | 121.80 | 120.35 | 120.76 | 1,204,008 | -0.13(-0.11%) |
Sep 08, 2021 | 122.90 | 122.90 | 119.66 | 120.89 | 1,610,492 | -2.88(-2.33%) |
Sep 07, 2021 | 124.85 | 125.08 | 122.06 | 123.77 | 1,313,599 | -1.31(-1.05%) |
Sep 03, 2021 | 123.93 | 125.79 | 123.48 | 125.08 | 1,297,557 | +1.74(+1.41%) |
Sep 02, 2021 | 124.25 | 125.25 | 122.68 | 123.34 | 1,304,523 | -0.56(-0.45%) |