Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.61 | 100.74 | 96.16 | 97.63 | 778,306 | -3.45(-3.41%) |
Nov 29, 2021 | 105.45 | 105.45 | 100.81 | 101.07 | 605,047 | -2.82(-2.71%) |
Nov 26, 2021 | 105.99 | 106.52 | 103.16 | 103.89 | 413,188 | -6.03(-5.49%) |
Nov 24, 2021 | 107.27 | 111.52 | 107.27 | 109.92 | 754,965 | +2.46(+2.29%) |
Nov 23, 2021 | 107.42 | 108.44 | 106.14 | 107.46 | 515,934 | +0.27(+0.25%) |
Nov 22, 2021 | 105.87 | 108.77 | 105.29 | 107.19 | 412,252 | +2.02(+1.92%) |
Nov 19, 2021 | 105.86 | 106.95 | 104.86 | 105.17 | 913,926 | -1.69(-1.58%) |
Nov 18, 2021 | 107.94 | 108.95 | 106.74 | 106.86 | 863,494 | -1.13(-1.05%) |
Nov 17, 2021 | 110.89 | 110.89 | 106.09 | 108.00 | 1,096,364 | -3.23(-2.91%) |
Nov 16, 2021 | 112.47 | 113.45 | 111.10 | 111.23 | 488,068 | -1.67(-1.47%) |
Nov 15, 2021 | 114.27 | 114.47 | 112.29 | 112.90 | 556,572 | -0.56(-0.49%) |
Nov 12, 2021 | 110.58 | 113.77 | 110.05 | 113.45 | 671,903 | +3.83(+3.49%) |
Nov 11, 2021 | 109.14 | 110.42 | 108.40 | 109.63 | 708,479 | +0.42(+0.38%) |
Nov 10, 2021 | 107.61 | 109.21 | 584,369 | +1.19(+1.11%) | ||
Nov 09, 2021 | 110.96 | 111.96 | 107.89 | 108.02 | 942,517 | -3.44(-3.09%) |
Nov 08, 2021 | 111.21 | 112.05 | 110.02 | 111.46 | 689,335 | +1.03(+0.94%) |
Nov 05, 2021 | 109.28 | 111.15 | 108.97 | 110.42 | 570,773 | +2.32(+2.14%) |
Nov 04, 2021 | 108.62 | 109.66 | 107.94 | 108.11 | 585,706 | +0.29(+0.27%) |
Nov 03, 2021 | 110.16 | 110.32 | 105.72 | 107.81 | 819,340 | -2.49(-2.26%) |
Nov 02, 2021 | 109.82 | 110.64 | 107.11 | 110.31 | 729,914 | +0.71(+0.65%) |
Nov 01, 2021 | 106.54 | 112.68 | 109.83 | 109.60 | 791,855 | +1.52(+1.41%) |
Oct 29, 2021 | 108.60 | 109.77 | 106.55 | 108.08 | 954,370 | -1.75(-1.59%) |
Oct 28, 2021 | 107.89 | 113.63 | 104.73 | 109.83 | 1,256,523 | -2.05(-1.83%) |
Oct 27, 2021 | 112.96 | 114.62 | 111.35 | 111.88 | 886,338 | -1.63(-1.43%) |
Oct 26, 2021 | 118.79 | 113.43 | 113.51 | 606,846 | -4.40(-3.73%) | |
Oct 25, 2021 | 115.43 | 118.91 | 115.30 | 117.91 | 503,155 | +2.38(+2.06%) |
Oct 22, 2021 | 117.14 | 117.69 | 115.09 | 115.53 | 637,046 | -1.03(-0.88%) |
Oct 21, 2021 | 115.85 | 117.02 | 115.67 | 116.55 | 369,899 | +0.59(+0.51%) |
Oct 20, 2021 | 114.55 | 116.77 | 114.28 | 115.96 | 332,247 | +1.35(+1.18%) |
Oct 19, 2021 | 112.36 | 115.42 | 112.21 | 114.61 | 484,094 | +3.14(+2.82%) |
Oct 18, 2021 | 112.82 | 112.82 | 111.17 | 111.47 | 605,080 | -2.02(-1.78%) |
Oct 15, 2021 | 113.62 | 115.85 | 113.12 | 113.48 | 442,674 | +0.91(+0.81%) |
Oct 14, 2021 | 111.43 | 113.45 | 110.59 | 112.57 | 467,975 | +1.78(+1.60%) |
Oct 13, 2021 | 111.28 | 111.28 | 109.12 | 110.80 | 426,874 | +1.08(+0.98%) |
Oct 12, 2021 | 110.07 | 110.25 | 107.40 | 109.72 | 639,995 | -0.39(-0.35%) |
Oct 11, 2021 | 113.25 | 113.25 | 110.09 | 110.11 | 400,509 | -2.61(-2.31%) |
Oct 08, 2021 | 113.43 | 114.36 | 112.58 | 112.72 | 340,694 | -0.41(-0.36%) |
Oct 07, 2021 | 111.82 | 113.47 | 111.47 | 113.12 | 556,231 | +2.03(+1.82%) |
Oct 06, 2021 | 110.48 | 112.32 | 109.33 | 111.10 | 630,247 | -1.42(-1.27%) |
Oct 05, 2021 | 111.48 | 113.10 | 110.20 | 112.52 | 515,149 | +0.57(+0.51%) |
Oct 04, 2021 | 110.60 | 112.51 | 110.41 | 111.95 | 539,725 | +0.92(+0.83%) |
Oct 01, 2021 | 109.08 | 112.34 | 107.56 | 111.03 | 574,274 | +2.67(+2.46%) |
Sep 30, 2021 | 113.74 | 113.80 | 108.31 | 108.36 | 685,525 | -4.91(-4.33%) |
Sep 29, 2021 | 113.56 | 113.87 | 111.64 | 113.27 | 617,235 | +0.78(+0.69%) |
Sep 28, 2021 | 112.07 | 113.59 | 111.46 | 112.49 | 481,733 | -0.19(-0.17%) |
Sep 27, 2021 | 109.37 | 113.42 | 109.37 | 112.69 | 523,845 | +3.24(+2.96%) |
Sep 24, 2021 | 111.88 | 112.49 | 109.37 | 109.45 | 571,907 | -3.50(-3.10%) |
Sep 23, 2021 | 111.77 | 113.91 | 111.43 | 112.95 | 385,170 | +2.55(+2.31%) |
Sep 22, 2021 | 109.89 | 111.51 | 109.89 | 110.41 | 437,309 | +1.92(+1.77%) |
Sep 21, 2021 | 109.61 | 109.61 | 106.83 | 108.49 | 558,604 | +0.08(+0.07%) |
Sep 20, 2021 | 107.96 | 108.50 | 106.22 | 108.41 | 635,961 | -3.21(-2.88%) |
Sep 17, 2021 | 113.91 | 114.81 | 110.87 | 111.62 | 965,490 | -2.74(-2.40%) |
Sep 16, 2021 | 115.61 | 116.25 | 114.26 | 114.36 | 410,180 | -1.19(-1.03%) |
Sep 15, 2021 | 112.56 | 115.85 | 112.09 | 115.55 | 533,557 | +2.50(+2.21%) |
Sep 14, 2021 | 114.98 | 115.85 | 112.71 | 113.04 | 474,189 | -0.92(-0.81%) |
Sep 13, 2021 | 114.25 | 114.37 | 111.08 | 113.96 | 775,997 | +0.75(+0.66%) |
Sep 10, 2021 | 114.93 | 115.33 | 112.87 | 113.21 | 680,937 | -0.98(-0.86%) |
Sep 09, 2021 | 115.91 | 117.04 | 113.57 | 114.19 | 624,010 | -2.38(-2.04%) |
Sep 08, 2021 | 117.89 | 118.21 | 114.99 | 116.57 | 597,023 | -2.14(-1.80%) |
Sep 07, 2021 | 121.26 | 121.83 | 118.48 | 118.71 | 349,476 | -3.36(-2.75%) |
Sep 03, 2021 | 122.39 | 123.63 | 121.63 | 122.07 | 355,175 | -0.34(-0.27%) |
Sep 02, 2021 | 120.92 | 123.74 | 120.48 | 122.41 | 579,611 | +2.33(+1.94%) |