Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.23 | 103.67 | 101.77 | 102.32 | 10,161,517 | -1.02(-0.99%) |
Nov 29, 2021 | 103.92 | 104.23 | 102.30 | 103.33 | 7,613,596 | +2.12(+2.10%) |
Nov 26, 2021 | 102.66 | 103.43 | 101.21 | 101.21 | 7,182,984 | -5.14(-4.84%) |
Nov 24, 2021 | 105.84 | 106.63 | 105.53 | 106.36 | 4,783,820 | +0.91(+0.86%) |
Nov 23, 2021 | 104.52 | 106.19 | 104.31 | 105.45 | 8,484,985 | +1.45(+1.39%) |
Nov 22, 2021 | 103.69 | 105.07 | 103.28 | 104.01 | 6,394,411 | +0.63(+0.61%) |
Nov 19, 2021 | 105.20 | 105.36 | 102.44 | 103.38 | 7,418,267 | -1.98(-1.88%) |
Nov 18, 2021 | 104.63 | 105.39 | 103.90 | 105.36 | 6,035,199 | +0.36(+0.34%) |
Nov 17, 2021 | 104.72 | 105.55 | 104.20 | 105.00 | 6,179,864 | +0.27(+0.26%) |
Nov 16, 2021 | 104.78 | 105.56 | 104.06 | 104.73 | 8,486,676 | +0.34(+0.32%) |
Nov 15, 2021 | 104.63 | 106.06 | 104.13 | 104.40 | 7,034,396 | +0.14(+0.13%) |
Nov 12, 2021 | 104.28 | 104.74 | 103.67 | 104.26 | 7,876,417 | +0.26(+0.25%) |
Nov 11, 2021 | 105.69 | 105.69 | 103.15 | 104.00 | 7,703,603 | -1.69(-1.60%) |
Nov 10, 2021 | 105.36 | 105.69 | 7,030,938 | -0.36(-0.34%) | ||
Nov 09, 2021 | 106.53 | 107.42 | 105.34 | 106.05 | 7,267,375 | -0.96(-0.89%) |
Nov 08, 2021 | 108.27 | 109.15 | 106.46 | 107.01 | 9,417,695 | -1.63(-1.50%) |
Nov 05, 2021 | 105.22 | 109.02 | 105.13 | 108.63 | 11,038,245 | +4.41(+4.23%) |
Nov 04, 2021 | 103.70 | 104.46 | 103.08 | 104.22 | 8,838,014 | -0.42(-0.40%) |
Nov 03, 2021 | 103.45 | 104.93 | 102.31 | 104.64 | 6,911,388 | +1.08(+1.04%) |
Nov 02, 2021 | 102.44 | 103.90 | 102.02 | 103.56 | 12,416,924 | +1.53(+1.50%) |
Nov 01, 2021 | 99.63 | 102.35 | 101.66 | 102.03 | 15,274,069 | +3.47(+3.52%) |
Oct 29, 2021 | 99.89 | 98.56 | 29,508,586 | -6.63(-6.30%) | ||
Oct 28, 2021 | 105.69 | 106.49 | 104.50 | 105.19 | 8,269,151 | -0.36(-0.34%) |
Oct 27, 2021 | 107.39 | 107.39 | 105.08 | 105.55 | 6,298,597 | -1.24(-1.16%) |
Oct 26, 2021 | 106.78 | 106.78 | 6,402,518 | +0.20(+0.18%) | ||
Oct 25, 2021 | 106.62 | 106.75 | 105.33 | 106.59 | 4,617,349 | +0.15(+0.14%) |
Oct 22, 2021 | 106.31 | 106.84 | 106.00 | 106.44 | 3,655,135 | +0.10(+0.10%) |
Oct 21, 2021 | 105.86 | 106.45 | 105.57 | 106.34 | 3,962,134 | +0.54(+0.51%) |
Oct 20, 2021 | 105.06 | 106.96 | 104.73 | 105.80 | 8,226,899 | +0.34(+0.33%) |
Oct 19, 2021 | 105.69 | 106.43 | 104.78 | 105.46 | 6,240,422 | +0.11(+0.11%) |
Oct 18, 2021 | 103.55 | 105.53 | 103.11 | 105.34 | 5,335,881 | +1.78(+1.72%) |
Oct 15, 2021 | 104.49 | 104.93 | 103.09 | 103.56 | 6,307,416 | -0.39(-0.38%) |
Oct 14, 2021 | 103.22 | 104.64 | 103.15 | 103.95 | 5,591,948 | +1.03(+1.00%) |
Oct 13, 2021 | 103.50 | 103.59 | 101.66 | 102.92 | 5,174,781 | -0.22(-0.22%) |
Oct 12, 2021 | 103.81 | 103.95 | 102.82 | 103.14 | 4,161,062 | +0.06(+0.05%) |
Oct 11, 2021 | 104.90 | 105.52 | 103.07 | 103.09 | 6,442,350 | -0.26(-0.25%) |
Oct 08, 2021 | 104.61 | 104.68 | 103.26 | 103.35 | 4,075,505 | -0.92(-0.88%) |
Oct 07, 2021 | 104.42 | 104.98 | 104.12 | 104.27 | 5,972,117 | +0.53(+0.51%) |
Oct 06, 2021 | 102.38 | 104.09 | 101.73 | 103.74 | 6,170,151 | +0.73(+0.71%) |
Oct 05, 2021 | 103.26 | 103.59 | 102.24 | 103.00 | 6,331,303 | -0.63(-0.61%) |
Oct 04, 2021 | 104.47 | 105.08 | 103.16 | 103.63 | 4,839,970 | -1.29(-1.23%) |
Oct 01, 2021 | 103.04 | 105.43 | 102.71 | 104.93 | 6,066,351 | +2.42(+2.37%) |
Sep 30, 2021 | 103.62 | 104.22 | 102.50 | 102.50 | 6,430,942 | -1.73(-1.66%) |
Sep 29, 2021 | 103.98 | 104.55 | 103.67 | 104.23 | 4,723,343 | +0.43(+0.41%) |
Sep 28, 2021 | 104.70 | 105.00 | 103.22 | 103.80 | 6,368,571 | -1.83(-1.73%) |
Sep 27, 2021 | 105.57 | 106.55 | 105.06 | 105.63 | 4,292,732 | -0.40(-0.38%) |
Sep 24, 2021 | 106.05 | 106.73 | 105.71 | 106.03 | 4,256,604 | -0.03(-0.03%) |
Sep 23, 2021 | 105.36 | 106.59 | 105.10 | 106.06 | 4,134,529 | +1.00(+0.95%) |
Sep 22, 2021 | 105.06 | 105.96 | 104.37 | 105.06 | 4,926,826 | +0.79(+0.76%) |
Sep 21, 2021 | 104.00 | 105.56 | 103.84 | 104.28 | 5,883,988 | +0.37(+0.36%) |
Sep 20, 2021 | 103.47 | 104.32 | 102.57 | 103.90 | 8,387,539 | -1.48(-1.40%) |
Sep 17, 2021 | 106.43 | 106.72 | 105.11 | 105.38 | 9,966,610 | -1.17(-1.10%) |
Sep 16, 2021 | 106.66 | 107.11 | 105.18 | 106.55 | 8,605,693 | +0.03(+0.03%) |
Sep 15, 2021 | 108.68 | 108.74 | 105.11 | 106.52 | 12,433,054 | -3.92(-3.55%) |
Sep 14, 2021 | 111.25 | 111.38 | 109.98 | 110.44 | 5,082,294 | -0.30(-0.27%) |
Sep 13, 2021 | 111.40 | 111.64 | 110.16 | 110.74 | 4,714,164 | -0.15(-0.13%) |
Sep 10, 2021 | 110.90 | 112.21 | 110.47 | 110.89 | 7,022,846 | +0.51(+0.46%) |
Sep 09, 2021 | 109.63 | 111.57 | 109.46 | 110.38 | 5,068,621 | +0.70(+0.64%) |
Sep 08, 2021 | 107.88 | 109.82 | 107.33 | 109.68 | 5,970,963 | +2.09(+1.94%) |
Sep 07, 2021 | 108.80 | 108.84 | 107.30 | 107.59 | 4,589,992 | -1.30(-1.19%) |
Sep 03, 2021 | 108.57 | 109.26 | 108.10 | 108.89 | 3,144,772 | -0.17(-0.15%) |
Sep 02, 2021 | 109.92 | 109.98 | 108.62 | 109.06 | 4,091,667 | -0.07(-0.07%) |