Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 97.61 | 98.93 | 95.42 | 97.00 | 7,612,678 | -0.83(-0.84%) |
Nov 29, 2021 | 101.30 | 102.11 | 97.80 | 97.82 | 3,355,410 | -2.43(-2.43%) |
Nov 26, 2021 | 98.80 | 101.15 | 98.01 | 100.25 | 2,577,997 | -1.72(-1.68%) |
Nov 24, 2021 | 100.24 | 103.04 | 99.92 | 101.97 | 4,816,123 | +1.11(+1.10%) |
Nov 23, 2021 | 100.72 | 101.21 | 98.98 | 100.86 | 3,732,490 | +0.72(+0.72%) |
Nov 22, 2021 | 102.20 | 103.77 | 99.62 | 100.14 | 6,458,863 | -1.91(-1.87%) |
Nov 19, 2021 | 101.53 | 103.07 | 100.77 | 102.05 | 3,671,313 | +0.86(+0.85%) |
Nov 18, 2021 | 103.42 | 101.65 | 100.78 | 101.18 | 4,727,921 | -1.33(-1.29%) |
Nov 17, 2021 | 106.02 | 106.52 | 100.52 | 102.51 | 6,314,605 | -4.34(-4.06%) |
Nov 16, 2021 | 108.28 | 108.58 | 106.50 | 106.85 | 3,485,037 | -0.52(-0.48%) |
Nov 15, 2021 | 109.01 | 109.12 | 107.15 | 107.36 | 3,710,317 | -1.11(-1.02%) |
Nov 12, 2021 | 111.11 | 112.28 | 108.44 | 108.47 | 4,201,825 | -2.37(-2.14%) |
Nov 11, 2021 | 109.57 | 111.06 | 108.16 | 110.84 | 5,274,069 | +0.95(+0.86%) |
Nov 10, 2021 | 107.30 | 109.89 | 6,442,742 | +2.71(+2.53%) | ||
Nov 09, 2021 | 106.53 | 108.81 | 105.91 | 107.18 | 5,166,629 | +0.68(+0.64%) |
Nov 08, 2021 | 105.83 | 107.57 | 105.77 | 106.50 | 4,471,925 | +1.00(+0.95%) |
Nov 05, 2021 | 105.28 | 107.75 | 104.15 | 105.50 | 4,572,377 | +1.77(+1.71%) |
Nov 04, 2021 | 100.16 | 111.11 | 99.74 | 103.73 | 11,746,138 | +0.77(+0.75%) |
Nov 03, 2021 | 101.33 | 103.23 | 100.19 | 102.96 | 5,953,003 | +1.62(+1.60%) |
Nov 02, 2021 | 103.95 | 103.95 | 96.80 | 101.33 | 9,041,438 | -4.48(-4.24%) |
Nov 01, 2021 | 102.82 | 106.38 | 105.88 | 105.81 | 4,744,585 | +3.03(+2.94%) |
Oct 29, 2021 | 103.84 | 104.97 | 102.37 | 102.79 | 5,869,759 | -1.08(-1.04%) |
Oct 28, 2021 | 106.84 | 106.84 | 103.43 | 103.87 | 7,402,689 | -2.14(-2.02%) |
Oct 27, 2021 | 112.82 | 113.29 | 105.20 | 106.01 | 9,540,009 | -7.60(-6.69%) |
Oct 26, 2021 | 114.31 | 113.61 | 3,880,374 | -0.04(-0.03%) | ||
Oct 25, 2021 | 116.65 | 116.74 | 113.28 | 113.65 | 3,274,960 | -2.41(-2.08%) |
Oct 22, 2021 | 115.01 | 116.99 | 114.96 | 116.06 | 2,045,043 | +0.57(+0.49%) |
Oct 21, 2021 | 114.61 | 115.59 | 114.08 | 115.50 | 2,615,122 | -0.18(-0.15%) |
Oct 20, 2021 | 115.65 | 117.14 | 114.93 | 115.67 | 4,276,163 | +0.53(+0.46%) |
Oct 19, 2021 | 114.48 | 115.60 | 113.82 | 115.14 | 1,865,958 | +0.95(+0.83%) |
Oct 18, 2021 | 115.26 | 115.78 | 113.65 | 114.20 | 3,090,631 | -1.64(-1.42%) |
Oct 15, 2021 | 113.64 | 116.13 | 113.64 | 115.84 | 3,885,419 | +2.90(+2.56%) |
Oct 14, 2021 | 109.52 | 113.53 | 109.16 | 112.94 | 4,415,039 | +4.55(+4.20%) |
Oct 13, 2021 | 107.86 | 108.42 | 106.13 | 108.40 | 2,627,769 | +0.64(+0.59%) |
Oct 12, 2021 | 107.85 | 109.47 | 106.58 | 107.75 | 3,069,386 | +0.20(+0.19%) |
Oct 11, 2021 | 110.93 | 111.12 | 107.46 | 107.55 | 4,259,865 | -3.86(-3.47%) |
Oct 08, 2021 | 113.00 | 113.53 | 111.34 | 111.41 | 1,768,415 | -1.18(-1.05%) |
Oct 07, 2021 | 113.04 | 114.16 | 112.42 | 112.59 | 2,380,902 | +0.17(+0.15%) |
Oct 06, 2021 | 110.61 | 112.49 | 109.79 | 112.42 | 2,597,898 | +0.72(+0.65%) |
Oct 05, 2021 | 111.85 | 113.88 | 111.60 | 111.70 | 2,764,849 | -0.64(-0.57%) |
Oct 04, 2021 | 114.37 | 115.06 | 111.64 | 112.34 | 3,020,039 | -2.08(-1.82%) |
Oct 01, 2021 | 113.64 | 115.00 | 112.40 | 114.42 | 3,070,912 | +1.48(+1.31%) |
Sep 30, 2021 | 115.27 | 115.44 | 112.35 | 112.94 | 3,391,876 | -1.54(-1.35%) |
Sep 29, 2021 | 113.47 | 115.27 | 112.89 | 114.48 | 3,107,091 | +1.02(+0.90%) |
Sep 28, 2021 | 114.82 | 115.00 | 113.05 | 113.46 | 2,675,019 | -1.93(-1.67%) |
Sep 27, 2021 | 113.15 | 115.72 | 113.03 | 115.39 | 2,798,360 | +2.12(+1.88%) |
Sep 24, 2021 | 113.30 | 114.34 | 112.82 | 113.27 | 2,486,898 | -0.26(-0.23%) |
Sep 23, 2021 | 113.79 | 114.70 | 113.21 | 113.53 | 3,831,133 | +0.22(+0.20%) |
Sep 22, 2021 | 113.20 | 113.76 | 112.27 | 113.31 | 2,420,961 | +0.64(+0.57%) |
Sep 21, 2021 | 114.65 | 114.69 | 112.50 | 112.67 | 4,203,068 | -1.61(-1.41%) |
Sep 20, 2021 | 113.42 | 114.59 | 112.92 | 114.28 | 3,049,210 | -0.57(-0.49%) |
Sep 17, 2021 | 115.70 | 116.20 | 114.22 | 114.85 | 4,580,643 | -1.55(-1.33%) |
Sep 16, 2021 | 116.13 | 117.12 | 115.78 | 116.40 | 3,712,339 | +0.28(+0.24%) |
Sep 15, 2021 | 114.72 | 116.64 | 114.13 | 116.12 | 5,271,918 | +1.56(+1.36%) |
Sep 14, 2021 | 116.22 | 116.44 | 113.77 | 114.56 | 3,459,211 | -1.12(-0.97%) |
Sep 13, 2021 | 115.49 | 116.20 | 114.70 | 115.68 | 4,142,706 | +0.78(+0.68%) |
Sep 10, 2021 | 118.51 | 118.80 | 114.73 | 114.90 | 4,064,850 | -3.01(-2.55%) |
Sep 09, 2021 | 120.06 | 120.82 | 117.83 | 117.91 | 2,892,442 | -2.39(-1.99%) |
Sep 08, 2021 | 116.79 | 120.81 | 116.43 | 120.30 | 5,490,802 | +3.95(+3.40%) |
Sep 07, 2021 | 116.05 | 116.95 | 115.91 | 116.35 | 3,701,247 | +0.31(+0.27%) |
Sep 03, 2021 | 117.20 | 117.89 | 115.54 | 116.04 | 5,156,731 | -1.36(-1.16%) |
Sep 02, 2021 | 119.99 | 119.99 | 116.82 | 117.40 | 4,129,452 | -2.25(-1.88%) |