Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.93 | 106.03 | 104.50 | 104.66 | 8,999,786 | -1.46(-1.38%) |
Nov 29, 2021 | 106.07 | 107.06 | 105.84 | 106.12 | 4,814,999 | +0.34(+0.33%) |
Nov 26, 2021 | 106.78 | 107.23 | 105.16 | 105.78 | 5,525,617 | -1.95(-1.81%) |
Nov 24, 2021 | 107.75 | 108.26 | 107.20 | 107.73 | 6,380,550 | -0.20(-0.18%) |
Nov 23, 2021 | 105.82 | 108.34 | 101.49 | 107.93 | 10,011,297 | +2.93(+2.79%) |
Nov 22, 2021 | 105.27 | 106.53 | 104.42 | 105.00 | 4,379,574 | -0.53(-0.51%) |
Nov 19, 2021 | 106.80 | 106.95 | 105.19 | 105.53 | 6,482,872 | -0.75(-0.71%) |
Nov 18, 2021 | 106.60 | 106.40 | 106.10 | 106.29 | 3,480,947 | -0.25(-0.24%) |
Nov 17, 2021 | 105.86 | 106.79 | 105.54 | 106.54 | 4,798,036 | +0.84(+0.80%) |
Nov 16, 2021 | 105.87 | 106.64 | 105.62 | 105.70 | 3,813,285 | -0.38(-0.36%) |
Nov 15, 2021 | 106.18 | 106.95 | 105.52 | 106.08 | 4,339,917 | -0.12(-0.11%) |
Nov 12, 2021 | 106.59 | 106.59 | 105.71 | 106.20 | 3,018,649 | +0.25(+0.23%) |
Nov 11, 2021 | 106.17 | 106.67 | 105.58 | 105.95 | 3,437,672 | -0.05(-0.04%) |
Nov 10, 2021 | 104.77 | 106.00 | 5,486,005 | +1.03(+0.99%) | ||
Nov 09, 2021 | 105.53 | 105.85 | 104.78 | 104.96 | 3,465,307 | -0.41(-0.39%) |
Nov 08, 2021 | 106.41 | 106.63 | 105.12 | 105.37 | 7,725,797 | -1.02(-0.96%) |
Nov 05, 2021 | 105.98 | 106.51 | 104.86 | 106.39 | 5,106,347 | +0.11(+0.10%) |
Nov 04, 2021 | 106.74 | 106.88 | 105.61 | 106.28 | 5,410,125 | -0.46(-0.43%) |
Nov 03, 2021 | 105.80 | 106.78 | 105.53 | 106.74 | 6,813,917 | +0.94(+0.89%) |
Nov 02, 2021 | 104.64 | 106.85 | 104.55 | 105.80 | 11,407,144 | +1.56(+1.50%) |
Nov 01, 2021 | 104.64 | 104.36 | 103.11 | 104.23 | 7,814,928 | +0.13(+0.12%) |
Oct 29, 2021 | 101.77 | 104.33 | 101.16 | 104.11 | 18,225,576 | +4.54(+4.56%) |
Oct 28, 2021 | 98.41 | 99.78 | 98.23 | 99.57 | 5,706,118 | +1.15(+1.17%) |
Oct 27, 2021 | 99.49 | 99.61 | 98.21 | 98.42 | 5,369,938 | -0.99(-1.00%) |
Oct 26, 2021 | 98.79 | 99.48 | 99.41 | 5,561,394 | +0.90(+0.91%) | |
Oct 25, 2021 | 99.03 | 99.09 | 97.86 | 98.51 | 6,272,955 | -0.58(-0.59%) |
Oct 22, 2021 | 98.66 | 99.16 | 98.33 | 99.09 | 5,082,499 | +0.34(+0.35%) |
Oct 21, 2021 | 98.42 | 98.91 | 97.28 | 98.74 | 5,299,660 | +0.32(+0.32%) |
Oct 20, 2021 | 97.60 | 99.06 | 97.60 | 98.42 | 6,197,817 | +0.87(+0.89%) |
Oct 19, 2021 | 97.83 | 98.11 | 97.02 | 97.55 | 5,081,358 | +0.02(+0.02%) |
Oct 18, 2021 | 98.95 | 98.95 | 97.23 | 97.53 | 8,744,448 | -1.73(-1.74%) |
Oct 15, 2021 | 99.10 | 99.83 | 99.03 | 99.26 | 5,104,697 | +0.38(+0.39%) |
Oct 14, 2021 | 98.02 | 98.95 | 97.87 | 98.88 | 8,029,428 | +1.53(+1.57%) |
Oct 13, 2021 | 97.41 | 97.81 | 96.88 | 97.35 | 6,103,769 | -0.04(-0.04%) |
Oct 12, 2021 | 98.78 | 98.91 | 97.02 | 97.39 | 7,028,421 | -1.59(-1.60%) |
Oct 11, 2021 | 99.69 | 99.93 | 98.92 | 98.98 | 5,143,081 | -0.75(-0.76%) |
Oct 08, 2021 | 99.61 | 100.24 | 99.25 | 99.73 | 5,599,898 | +0.28(+0.28%) |
Oct 07, 2021 | 98.47 | 100.28 | 98.47 | 99.45 | 8,742,783 | +1.39(+1.42%) |
Oct 06, 2021 | 98.04 | 98.38 | 97.01 | 98.06 | 6,365,779 | -0.17(-0.17%) |
Oct 05, 2021 | 98.12 | 99.19 | 97.86 | 98.23 | 8,001,415 | +0.70(+0.72%) |
Oct 04, 2021 | 97.63 | 98.85 | 96.60 | 97.53 | 10,901,178 | -0.32(-0.33%) |
Oct 01, 2021 | 97.10 | 98.39 | 95.86 | 97.86 | 9,600,120 | +1.09(+1.13%) |
Sep 30, 2021 | 97.95 | 99.04 | 96.71 | 96.76 | 8,793,262 | -0.87(-0.89%) |
Sep 29, 2021 | 96.74 | 98.30 | 96.41 | 97.63 | 6,989,509 | +1.35(+1.40%) |
Sep 28, 2021 | 96.54 | 97.43 | 96.02 | 96.29 | 7,185,147 | -0.34(-0.35%) |
Sep 27, 2021 | 96.10 | 97.45 | 96.00 | 96.63 | 5,539,032 | +0.58(+0.61%) |
Sep 24, 2021 | 95.86 | 96.92 | 95.48 | 96.04 | 6,506,124 | -0.26(-0.27%) |
Sep 23, 2021 | 95.97 | 97.12 | 95.67 | 96.30 | 6,518,986 | +0.85(+0.89%) |
Sep 22, 2021 | 95.99 | 96.50 | 95.02 | 95.45 | 7,044,083 | -0.66(-0.69%) |
Sep 21, 2021 | 95.31 | 96.35 | 95.26 | 96.12 | 7,134,774 | +0.67(+0.70%) |
Sep 20, 2021 | 95.17 | 96.42 | 94.69 | 95.44 | 7,916,364 | -1.19(-1.23%) |
Sep 17, 2021 | 96.43 | 97.10 | 96.07 | 96.64 | 15,791,701 | -0.31(-0.32%) |
Sep 16, 2021 | 97.09 | 97.55 | 95.56 | 96.95 | 6,489,921 | +0.28(+0.29%) |
Sep 15, 2021 | 95.61 | 97.60 | 95.11 | 96.67 | 8,298,168 | +1.16(+1.21%) |
Sep 14, 2021 | 96.87 | 96.94 | 95.31 | 95.51 | 6,800,987 | -0.90(-0.93%) |
Sep 13, 2021 | 96.33 | 97.57 | 95.81 | 96.41 | 8,247,637 | +0.72(+0.75%) |
Sep 10, 2021 | 96.41 | 97.17 | 95.41 | 95.69 | 8,508,056 | -0.53(-0.55%) |
Sep 09, 2021 | 98.17 | 98.44 | 96.16 | 96.22 | 11,522,036 | -2.77(-2.80%) |
Sep 08, 2021 | 96.93 | 99.48 | 96.63 | 98.99 | 12,064,984 | +1.19(+1.22%) |
Sep 07, 2021 | 99.08 | 100.08 | 97.17 | 97.80 | 14,152,573 | -2.32(-2.32%) |
Sep 03, 2021 | 99.73 | 100.53 | 99.59 | 100.12 | 5,982,650 | -0.36(-0.36%) |
Sep 02, 2021 | 101.86 | 101.88 | 99.41 | 100.48 | 16,412,369 | -0.22(-0.22%) |