Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 103.19 | 105.10 | 102.27 | 102.66 | 26,877,038 | -1.80(-1.72%) |
Nov 29, 2021 | 105.81 | 106.57 | 104.33 | 104.46 | 13,194,472 | +0.31(+0.30%) |
Nov 26, 2021 | 103.09 | 104.44 | 102.44 | 104.15 | 13,041,660 | -2.44(-2.29%) |
Nov 24, 2021 | 106.24 | 107.33 | 106.12 | 106.59 | 9,346,453 | +0.81(+0.77%) |
Nov 23, 2021 | 104.77 | 106.27 | 104.65 | 105.78 | 11,397,953 | +2.17(+2.10%) |
Nov 22, 2021 | 101.89 | 104.77 | 101.73 | 103.61 | 10,936,558 | +1.82(+1.79%) |
Nov 19, 2021 | 102.33 | 102.91 | 101.05 | 101.79 | 14,884,643 | -2.31(-2.22%) |
Nov 18, 2021 | 104.46 | 104.48 | 103.91 | 104.10 | 9,208,460 | -0.88(-0.84%) |
Nov 17, 2021 | 104.48 | 105.99 | 104.29 | 104.98 | 12,209,320 | -0.47(-0.45%) |
Nov 16, 2021 | 105.30 | 106.17 | 105.07 | 105.45 | 11,616,793 | +0.41(+0.39%) |
Nov 15, 2021 | 103.36 | 105.15 | 102.75 | 105.04 | 12,259,944 | +2.33(+2.27%) |
Nov 12, 2021 | 102.32 | 102.78 | 102.13 | 102.71 | 9,656,849 | +0.06(+0.06%) |
Nov 11, 2021 | 102.14 | 103.10 | 102.11 | 102.65 | 8,136,514 | +0.01(+0.01%) |
Nov 10, 2021 | 104.08 | 102.64 | 11,452,186 | -1.66(-1.59%) | ||
Nov 09, 2021 | 103.64 | 104.41 | 102.92 | 104.30 | 12,166,248 | +0.76(+0.74%) |
Nov 08, 2021 | 103.48 | 104.29 | 103.12 | 103.54 | 8,558,622 | +0.37(+0.36%) |
Nov 05, 2021 | 102.75 | 103.45 | 102.44 | 103.17 | 9,024,956 | +1.11(+1.08%) |
Nov 04, 2021 | 102.70 | 102.74 | 101.52 | 102.06 | 10,756,330 | +0.45(+0.44%) |
Nov 03, 2021 | 100.95 | 101.84 | 100.68 | 101.61 | 11,583,728 | -0.74(-0.72%) |
Nov 02, 2021 | 102.66 | 102.67 | 101.79 | 102.35 | 10,230,154 | -0.63(-0.61%) |
Nov 01, 2021 | 103.43 | 103.04 | 102.55 | 102.98 | 12,480,721 | +0.04(+0.03%) |
Oct 29, 2021 | 103.25 | 103.66 | 101.74 | 102.94 | 17,009,908 | +1.23(+1.21%) |
Oct 28, 2021 | 100.33 | 101.84 | 100.33 | 101.71 | 8,379,312 | +0.94(+0.94%) |
Oct 27, 2021 | 101.80 | 102.12 | 100.39 | 100.77 | 10,114,890 | -1.83(-1.78%) |
Oct 26, 2021 | 102.48 | 102.59 | 8,302,625 | +0.22(+0.22%) | ||
Oct 25, 2021 | 102.08 | 102.82 | 101.87 | 102.37 | 10,672,854 | +0.94(+0.93%) |
Oct 22, 2021 | 100.90 | 101.50 | 100.21 | 101.42 | 9,646,806 | +0.95(+0.95%) |
Oct 21, 2021 | 101.34 | 101.43 | 99.69 | 100.47 | 10,423,283 | -1.28(-1.25%) |
Oct 20, 2021 | 99.89 | 101.75 | 99.61 | 101.75 | 12,020,811 | +1.31(+1.31%) |
Oct 19, 2021 | 99.05 | 100.43 | 98.72 | 100.43 | 11,519,144 | +1.92(+1.95%) |
Oct 18, 2021 | 99.10 | 99.27 | 97.97 | 98.51 | 11,873,615 | -0.04(-0.05%) |
Oct 15, 2021 | 98.70 | 98.93 | 98.39 | 98.55 | 11,086,300 | +0.72(+0.74%) |
Oct 14, 2021 | 97.90 | 98.15 | 97.21 | 97.84 | 8,508,336 | +0.92(+0.95%) |
Oct 13, 2021 | 96.00 | 97.41 | 95.74 | 96.92 | 10,255,191 | +0.58(+0.60%) |
Oct 12, 2021 | 96.20 | 96.73 | 95.46 | 96.34 | 10,102,648 | +0.02(+0.02%) |
Oct 11, 2021 | 98.51 | 98.57 | 96.14 | 96.32 | 10,891,591 | -0.83(-0.85%) |
Oct 08, 2021 | 96.04 | 97.49 | 95.85 | 97.15 | 11,774,318 | +2.13(+2.24%) |
Oct 07, 2021 | 94.96 | 95.58 | 94.60 | 95.02 | 9,820,867 | +0.67(+0.71%) |
Oct 06, 2021 | 93.67 | 94.72 | 93.13 | 94.35 | 11,822,004 | -0.84(-0.88%) |
Oct 05, 2021 | 95.34 | 96.90 | 94.79 | 95.18 | 14,472,689 | +1.03(+1.09%) |
Oct 04, 2021 | 94.41 | 95.18 | 93.61 | 94.16 | 14,794,035 | +0.35(+0.37%) |
Oct 01, 2021 | 91.90 | 94.00 | 91.60 | 93.81 | 12,072,596 | +2.59(+2.84%) |
Sep 30, 2021 | 92.99 | 93.02 | 91.22 | 91.22 | 17,043,314 | -1.69(-1.82%) |
Sep 29, 2021 | 92.80 | 93.73 | 92.02 | 92.91 | 11,418,245 | -0.03(-0.03%) |
Sep 28, 2021 | 93.43 | 94.31 | 92.50 | 92.93 | 17,305,234 | +0.35(+0.38%) |
Sep 27, 2021 | 92.24 | 93.31 | 92.24 | 92.58 | 14,119,030 | +2.13(+2.36%) |
Sep 24, 2021 | 89.60 | 90.79 | 89.60 | 90.45 | 9,147,992 | +0.49(+0.54%) |
Sep 23, 2021 | 88.33 | 90.15 | 87.89 | 89.97 | 11,225,668 | +2.18(+2.48%) |
Sep 22, 2021 | 86.53 | 88.82 | 86.53 | 87.79 | 14,783,702 | +2.51(+2.94%) |
Sep 21, 2021 | 85.93 | 86.22 | 84.55 | 85.28 | 12,187,171 | +0.06(+0.07%) |
Sep 20, 2021 | 85.09 | 85.64 | 83.90 | 85.22 | 17,562,918 | -1.78(-2.05%) |
Sep 17, 2021 | 87.32 | 88.46 | 86.65 | 87.00 | 17,804,760 | -0.50(-0.58%) |
Sep 16, 2021 | 88.40 | 88.65 | 87.14 | 87.50 | 11,807,919 | -0.83(-0.94%) |
Sep 15, 2021 | 87.21 | 88.59 | 87.21 | 88.33 | 12,924,034 | +1.83(+2.12%) |
Sep 14, 2021 | 88.46 | 88.78 | 86.30 | 86.50 | 17,009,112 | -1.59(-1.81%) |
Sep 13, 2021 | 87.41 | 88.75 | 87.41 | 88.09 | 12,787,894 | +1.71(+1.98%) |
Sep 10, 2021 | 87.76 | 87.81 | 86.22 | 86.38 | 12,254,734 | +0.06(+0.07%) |
Sep 09, 2021 | 86.22 | 87.77 | 85.73 | 86.32 | 11,362,760 | -0.35(-0.40%) |
Sep 08, 2021 | 87.67 | 88.54 | 86.63 | 86.67 | 11,981,885 | -0.60(-0.69%) |
Sep 07, 2021 | 87.23 | 88.09 | 86.98 | 87.27 | 10,274,454 | -0.39(-0.44%) |
Sep 03, 2021 | 87.58 | 88.50 | 87.58 | 87.66 | 10,120,184 | -0.20(-0.23%) |
Sep 02, 2021 | 86.89 | 88.46 | 86.81 | 87.85 | 13,724,425 | +1.80(+2.09%) |