Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 112.79 | 113.52 | 111.24 | 111.96 | 1,293,142 | -1.59(-1.40%) |
Nov 29, 2021 | 113.31 | 114.25 | 112.79 | 113.55 | 1,154,378 | +1.33(+1.18%) |
Nov 26, 2021 | 113.13 | 113.53 | 111.80 | 112.23 | 791,364 | -3.63(-3.13%) |
Nov 24, 2021 | 115.17 | 115.93 | 114.24 | 115.85 | 975,469 | +0.35(+0.31%) |
Nov 23, 2021 | 114.13 | 115.59 | 114.09 | 115.50 | 997,004 | +1.10(+0.96%) |
Nov 22, 2021 | 114.59 | 115.18 | 114.11 | 114.40 | 829,396 | -0.04(-0.04%) |
Nov 19, 2021 | 114.37 | 114.81 | 113.51 | 114.45 | 983,907 | +0.08(+0.07%) |
Nov 18, 2021 | 112.64 | 114.58 | 114.18 | 114.37 | 984,926 | +1.42(+1.25%) |
Nov 17, 2021 | 114.46 | 114.66 | 112.78 | 112.95 | 678,652 | -1.63(-1.42%) |
Nov 16, 2021 | 114.15 | 115.49 | 113.86 | 114.58 | 865,241 | +0.35(+0.31%) |
Nov 15, 2021 | 114.95 | 115.25 | 114.07 | 114.22 | 783,076 | -0.64(-0.55%) |
Nov 12, 2021 | 114.79 | 115.45 | 114.07 | 114.86 | 1,139,483 | -0.04(-0.04%) |
Nov 11, 2021 | 115.43 | 115.88 | 114.67 | 114.91 | 925,665 | -0.85(-0.73%) |
Nov 10, 2021 | 116.59 | 115.75 | 732,937 | -1.05(-0.90%) | ||
Nov 09, 2021 | 116.65 | 117.36 | 116.18 | 116.81 | 865,127 | +0.15(+0.13%) |
Nov 08, 2021 | 118.06 | 118.06 | 116.08 | 116.66 | 762,110 | -0.90(-0.77%) |
Nov 05, 2021 | 117.14 | 117.75 | 116.74 | 117.56 | 656,621 | +0.97(+0.83%) |
Nov 04, 2021 | 117.46 | 117.76 | 115.59 | 116.59 | 1,447,249 | -0.74(-0.63%) |
Nov 03, 2021 | 116.87 | 117.72 | 115.88 | 117.34 | 847,390 | +0.17(+0.14%) |
Nov 02, 2021 | 117.88 | 118.11 | 116.98 | 117.17 | 930,649 | -0.73(-0.62%) |
Nov 01, 2021 | 118.20 | 117.92 | 117.12 | 117.90 | 866,737 | +0.33(+0.28%) |
Oct 29, 2021 | 117.06 | 118.57 | 116.45 | 117.57 | 1,356,297 | +0.04(+0.03%) |
Oct 28, 2021 | 118.20 | 118.51 | 117.24 | 117.53 | 1,148,065 | +0.05(+0.05%) |
Oct 27, 2021 | 117.25 | 118.68 | 116.76 | 117.48 | 1,715,450 | -0.31(-0.26%) |
Oct 26, 2021 | 118.75 | 117.79 | 117.79 | 1,782,325 | -0.32(-0.27%) | |
Oct 25, 2021 | 119.89 | 120.49 | 117.98 | 118.11 | 1,496,731 | -1.78(-1.48%) |
Oct 22, 2021 | 118.11 | 120.50 | 117.76 | 119.89 | 1,853,576 | +2.47(+2.10%) |
Oct 21, 2021 | 115.69 | 117.88 | 115.45 | 117.42 | 2,771,023 | +1.73(+1.49%) |
Oct 20, 2021 | 116.44 | 117.49 | 113.22 | 115.69 | 4,910,570 | +5.75(+5.23%) |
Oct 19, 2021 | 109.84 | 110.69 | 108.76 | 109.94 | 1,048,443 | +0.67(+0.62%) |
Oct 18, 2021 | 107.92 | 109.57 | 107.54 | 109.27 | 1,242,944 | +0.74(+0.68%) |
Oct 15, 2021 | 107.92 | 108.66 | 107.48 | 108.53 | 1,006,318 | +0.94(+0.87%) |
Oct 14, 2021 | 106.06 | 108.06 | 106.06 | 107.59 | 1,279,861 | +2.54(+2.42%) |
Oct 13, 2021 | 102.92 | 105.20 | 102.92 | 105.05 | 1,138,496 | +2.31(+2.25%) |
Oct 12, 2021 | 102.99 | 103.33 | 102.24 | 102.74 | 1,003,562 | -0.22(-0.21%) |
Oct 11, 2021 | 103.64 | 104.62 | 102.96 | 102.96 | 509,469 | -0.45(-0.44%) |
Oct 08, 2021 | 103.86 | 104.23 | 102.83 | 103.42 | 1,108,567 | -0.02(-0.02%) |
Oct 07, 2021 | 104.79 | 105.28 | 103.30 | 103.43 | 1,241,659 | -0.86(-0.82%) |
Oct 06, 2021 | 102.72 | 104.36 | 102.48 | 104.29 | 1,446,836 | +0.45(+0.43%) |
Oct 05, 2021 | 103.34 | 104.37 | 103.28 | 103.84 | 1,152,577 | +0.54(+0.52%) |
Oct 04, 2021 | 104.36 | 105.16 | 103.03 | 103.30 | 1,561,102 | -1.09(-1.04%) |
Oct 01, 2021 | 102.50 | 104.45 | 102.37 | 104.39 | 1,831,171 | +2.09(+2.04%) |
Sep 30, 2021 | 102.92 | 103.67 | 102.10 | 102.30 | 1,536,533 | -0.06(-0.06%) |
Sep 29, 2021 | 102.49 | 103.64 | 102.21 | 102.36 | 1,503,032 | -0.28(-0.28%) |
Sep 28, 2021 | 103.77 | 103.97 | 101.28 | 102.65 | 2,518,726 | -1.29(-1.24%) |
Sep 27, 2021 | 102.61 | 104.74 | 102.27 | 103.94 | 1,487,518 | +1.56(+1.52%) |
Sep 24, 2021 | 100.74 | 102.80 | 100.32 | 102.38 | 1,526,106 | -0.52(-0.51%) |
Sep 23, 2021 | 102.52 | 103.41 | 102.31 | 102.90 | 2,017,196 | +1.18(+1.16%) |
Sep 22, 2021 | 102.59 | 103.06 | 101.26 | 101.73 | 2,064,578 | -0.27(-0.27%) |
Sep 21, 2021 | 102.34 | 102.57 | 101.05 | 102.00 | 2,422,187 | +1.19(+1.18%) |
Sep 20, 2021 | 104.82 | 104.85 | 100.05 | 100.81 | 3,393,280 | -3.85(-3.68%) |
Sep 17, 2021 | 104.32 | 105.91 | 102.88 | 104.65 | 4,483,223 | +2.22(+2.17%) |
Sep 16, 2021 | 103.80 | 103.94 | 102.23 | 102.43 | 3,031,457 | -1.33(-1.28%) |
Sep 15, 2021 | 104.42 | 106.40 | 103.54 | 103.76 | 6,467,090 | +2.12(+2.09%) |
Sep 14, 2021 | 103.22 | 103.73 | 101.33 | 101.64 | 1,983,753 | -1.76(-1.70%) |
Sep 13, 2021 | 106.03 | 106.48 | 102.83 | 103.40 | 2,772,729 | -1.78(-1.69%) |
Sep 10, 2021 | 106.38 | 107.04 | 105.16 | 105.18 | 2,578,874 | -0.96(-0.91%) |
Sep 09, 2021 | 107.92 | 107.92 | 104.93 | 106.14 | 6,238,912 | -1.89(-1.75%) |
Sep 08, 2021 | 107.65 | 108.62 | 105.77 | 108.03 | 3,660,548 | -0.62(-0.57%) |
Sep 07, 2021 | 111.45 | 113.28 | 108.56 | 108.65 | 7,862,459 | -2.91(-2.61%) |
Sep 03, 2021 | 108.92 | 112.61 | 108.81 | 111.56 | 7,012,014 | +2.52(+2.31%) |
Sep 02, 2021 | 107.03 | 109.13 | 106.87 | 109.05 | 5,959,329 | +2.13(+1.99%) |