Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.06 | 104.27 | 101.97 | 102.22 | 1,888,368 | -2.58(-2.46%) |
Nov 29, 2021 | 105.42 | 105.75 | 104.15 | 104.80 | 1,339,653 | +0.31(+0.30%) |
Nov 26, 2021 | 104.47 | 104.91 | 103.73 | 104.49 | 1,166,632 | -2.36(-2.21%) |
Nov 24, 2021 | 106.68 | 107.02 | 106.51 | 106.85 | 965,992 | -0.16(-0.15%) |
Nov 23, 2021 | 106.63 | 107.12 | 106.32 | 107.01 | 1,098,815 | +0.65(+0.61%) |
Nov 22, 2021 | 105.58 | 107.27 | 105.51 | 106.36 | 1,193,226 | +1.18(+1.12%) |
Nov 19, 2021 | 105.79 | 105.88 | 105.13 | 105.18 | 839,696 | -0.89(-0.84%) |
Nov 18, 2021 | 106.69 | 106.15 | 105.46 | 106.07 | 1,190,864 | -0.59(-0.55%) |
Nov 17, 2021 | 107.08 | 107.08 | 106.39 | 106.66 | 893,572 | -0.59(-0.55%) |
Nov 16, 2021 | 107.61 | 107.90 | 107.23 | 107.25 | 753,304 | -0.37(-0.34%) |
Nov 15, 2021 | 107.84 | 107.94 | 107.45 | 107.62 | 1,141,756 | -0.01(-0.01%) |
Nov 12, 2021 | 107.32 | 107.95 | 107.11 | 107.63 | 673,700 | +0.44(+0.41%) |
Nov 11, 2021 | 106.85 | 107.31 | 106.53 | 107.19 | 1,193,453 | +0.73(+0.69%) |
Nov 10, 2021 | 106.64 | 106.46 | 1,297,939 | -0.37(-0.35%) | ||
Nov 09, 2021 | 106.93 | 107.12 | 106.26 | 106.83 | 2,729,199 | -0.13(-0.12%) |
Nov 08, 2021 | 107.19 | 107.48 | 106.77 | 106.96 | 919,496 | +0.39(+0.37%) |
Nov 05, 2021 | 106.45 | 107.10 | 106.25 | 106.57 | 1,277,007 | +0.97(+0.92%) |
Nov 04, 2021 | 105.87 | 106.17 | 105.12 | 105.60 | 1,119,307 | -0.15(-0.14%) |
Nov 03, 2021 | 104.50 | 105.92 | 104.34 | 105.75 | 1,321,729 | +1.01(+0.96%) |
Nov 02, 2021 | 104.67 | 104.79 | 104.16 | 104.74 | 1,050,434 | +0.26(+0.25%) |
Nov 01, 2021 | 103.77 | 104.48 | 103.20 | 104.48 | 899,506 | +1.28(+1.24%) |
Oct 29, 2021 | 103.13 | 103.65 | 102.94 | 103.20 | 1,051,370 | -0.23(-0.22%) |
Oct 28, 2021 | 102.67 | 103.43 | 102.67 | 103.43 | 1,209,537 | +1.27(+1.24%) |
Oct 27, 2021 | 103.76 | 103.76 | 102.16 | 102.16 | 2,332,060 | -1.66(-1.60%) |
Oct 26, 2021 | 104.49 | 103.82 | 1,131,277 | -0.68(-0.65%) | ||
Oct 25, 2021 | 104.63 | 104.77 | 104.30 | 104.50 | 1,410,538 | +0.18(+0.17%) |
Oct 22, 2021 | 104.50 | 104.96 | 103.97 | 104.32 | 1,685,300 | -0.68(-0.65%) |
Oct 21, 2021 | 105.08 | 105.23 | 104.44 | 105.00 | 7,160,882 | -0.37(-0.35%) |
Oct 20, 2021 | 104.22 | 105.56 | 104.19 | 105.37 | 987,717 | +1.07(+1.03%) |
Oct 19, 2021 | 104.10 | 104.32 | 103.70 | 104.30 | 2,167,830 | +0.61(+0.59%) |
Oct 18, 2021 | 103.47 | 104.13 | 103.08 | 103.69 | 754,703 | -0.27(-0.26%) |
Oct 15, 2021 | 104.00 | 104.59 | 103.94 | 103.96 | 893,104 | +0.54(+0.52%) |
Oct 14, 2021 | 102.51 | 103.53 | 102.24 | 103.42 | 855,758 | +1.81(+1.78%) |
Oct 13, 2021 | 101.74 | 101.98 | 100.44 | 101.61 | 988,218 | -0.03(-0.03%) |
Oct 12, 2021 | 102.31 | 102.39 | 101.38 | 101.64 | 4,486,747 | -0.55(-0.54%) |
Oct 11, 2021 | 103.04 | 103.57 | 102.18 | 102.19 | 799,760 | -0.71(-0.69%) |
Oct 08, 2021 | 103.00 | 103.48 | 102.74 | 102.90 | 849,195 | -0.02(-0.02%) |
Oct 07, 2021 | 102.49 | 103.62 | 102.49 | 102.92 | 742,584 | +1.15(+1.13%) |
Oct 06, 2021 | 101.39 | 101.83 | 100.40 | 101.77 | 1,185,581 | -0.37(-0.36%) |
Oct 05, 2021 | 101.82 | 102.59 | 101.19 | 102.14 | 862,471 | +0.76(+0.75%) |
Oct 04, 2021 | 101.57 | 102.57 | 101.08 | 101.38 | 2,631,408 | -0.23(-0.23%) |
Oct 01, 2021 | 101.25 | 102.20 | 100.15 | 101.61 | 1,021,324 | +0.91(+0.90%) |
Sep 30, 2021 | 102.72 | 102.82 | 100.68 | 100.70 | 890,980 | -1.63(-1.59%) |
Sep 29, 2021 | 102.47 | 102.90 | 101.89 | 102.33 | 772,126 | +0.08(+0.08%) |
Sep 28, 2021 | 103.22 | 103.68 | 102.14 | 102.25 | 1,059,372 | -1.21(-1.17%) |
Sep 27, 2021 | 102.54 | 103.88 | 102.54 | 103.46 | 626,813 | +1.09(+1.06%) |
Sep 24, 2021 | 101.81 | 102.82 | 101.81 | 102.37 | 549,500 | -0.62(-0.60%) |
Sep 23, 2021 | 102.06 | 103.58 | 102.04 | 102.99 | 881,512 | +1.40(+1.38%) |
Sep 22, 2021 | 101.38 | 102.38 | 101.32 | 101.59 | 755,352 | +1.04(+1.03%) |
Sep 21, 2021 | 101.58 | 101.73 | 100.42 | 100.55 | 814,027 | -0.52(-0.51%) |
Sep 20, 2021 | 101.21 | 101.54 | 99.84 | 101.07 | 732,512 | -1.93(-1.87%) |
Sep 17, 2021 | 103.57 | 103.61 | 102.75 | 103.00 | 712,774 | -0.63(-0.61%) |
Sep 16, 2021 | 103.81 | 104.15 | 103.02 | 103.63 | 477,368 | -0.29(-0.28%) |
Sep 15, 2021 | 102.56 | 104.04 | 102.48 | 103.92 | 744,676 | +1.33(+1.30%) |
Sep 14, 2021 | 104.14 | 104.14 | 102.40 | 102.59 | 721,548 | -1.20(-1.16%) |
Sep 13, 2021 | 103.52 | 103.99 | 103.20 | 103.79 | 652,347 | +1.12(+1.09%) |
Sep 10, 2021 | 103.99 | 104.16 | 102.66 | 102.67 | 761,969 | -0.70(-0.68%) |
Sep 09, 2021 | 103.58 | 104.09 | 103.30 | 103.37 | 989,827 | -0.36(-0.35%) |
Sep 08, 2021 | 103.89 | 104.12 | 103.27 | 103.73 | 935,056 | -0.33(-0.32%) |
Sep 07, 2021 | 104.69 | 104.71 | 103.96 | 104.06 | 723,090 | -0.74(-0.71%) |
Sep 03, 2021 | 105.13 | 105.27 | 104.61 | 104.80 | 742,512 | -0.54(-0.51%) |
Sep 02, 2021 | 104.73 | 105.34 | 104.57 | 105.34 | 774,898 | +0.86(+0.82%) |