Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 110.06 | 111.56 | 107.12 | 107.31 | 6,271,405 | -3.40(-3.07%) |
Nov 29, 2021 | 110.58 | 112.88 | 110.20 | 110.71 | 3,790,654 | +1.19(+1.09%) |
Nov 26, 2021 | 114.14 | 114.86 | 109.25 | 109.52 | 2,249,371 | -4.97(-4.34%) |
Nov 24, 2021 | 112.23 | 114.87 | 112.23 | 114.49 | 2,147,897 | +1.86(+1.65%) |
Nov 23, 2021 | 114.14 | 115.00 | 111.30 | 112.63 | 2,391,759 | -2.21(-1.92%) |
Nov 22, 2021 | 117.39 | 117.75 | 114.79 | 114.84 | 1,848,274 | -2.19(-1.87%) |
Nov 19, 2021 | 117.62 | 117.81 | 116.01 | 117.03 | 2,438,321 | +0.00(+0.00%) |
Nov 18, 2021 | 118.88 | 117.21 | 116.92 | 117.03 | 1,741,524 | -1.32(-1.12%) |
Nov 17, 2021 | 119.08 | 119.50 | 117.24 | 118.35 | 2,062,289 | -0.69(-0.58%) |
Nov 16, 2021 | 116.81 | 119.54 | 116.13 | 119.04 | 2,184,149 | +2.35(+2.01%) |
Nov 15, 2021 | 116.35 | 117.14 | 115.61 | 116.69 | 1,704,011 | +0.69(+0.59%) |
Nov 12, 2021 | 114.89 | 116.53 | 114.61 | 116.00 | 1,772,068 | +1.69(+1.48%) |
Nov 11, 2021 | 119.00 | 119.16 | 114.04 | 114.31 | 2,471,186 | -4.46(-3.76%) |
Nov 10, 2021 | 119.79 | 118.38 | 118.77 | 1,665,313 | -1.27(-1.06%) | |
Nov 09, 2021 | 119.23 | 120.49 | 118.92 | 120.04 | 1,553,410 | +0.50(+0.42%) |
Nov 08, 2021 | 119.40 | 119.80 | 118.54 | 119.54 | 1,449,769 | +0.89(+0.75%) |
Nov 05, 2021 | 116.63 | 119.09 | 116.40 | 118.65 | 2,214,641 | +1.28(+1.09%) |
Nov 04, 2021 | 117.73 | 118.32 | 116.53 | 117.37 | 1,724,219 | +0.12(+0.10%) |
Nov 03, 2021 | 117.10 | 117.86 | 115.35 | 117.25 | 2,166,895 | +0.31(+0.27%) |
Nov 02, 2021 | 115.89 | 117.25 | 114.90 | 116.94 | 2,822,534 | +1.38(+1.19%) |
Nov 01, 2021 | 120.41 | 119.75 | 115.24 | 115.56 | 3,219,729 | -4.26(-3.56%) |
Oct 29, 2021 | 115.77 | 120.11 | 114.38 | 119.82 | 3,340,898 | +3.31(+2.84%) |
Oct 28, 2021 | 110.00 | 116.84 | 110.00 | 116.51 | 4,374,004 | +0.44(+0.38%) |
Oct 27, 2021 | 116.60 | 116.90 | 114.69 | 116.07 | 1,785,508 | -0.92(-0.79%) |
Oct 26, 2021 | 117.70 | 116.99 | 1,662,492 | -0.31(-0.26%) | ||
Oct 25, 2021 | 116.93 | 118.07 | 115.59 | 117.30 | 1,876,895 | +0.71(+0.61%) |
Oct 22, 2021 | 115.93 | 116.97 | 115.51 | 116.59 | 1,963,340 | +0.85(+0.73%) |
Oct 21, 2021 | 115.54 | 116.08 | 114.75 | 115.74 | 1,764,555 | +0.14(+0.12%) |
Oct 20, 2021 | 115.75 | 116.26 | 114.34 | 115.60 | 2,026,786 | +0.60(+0.52%) |
Oct 19, 2021 | 112.05 | 115.69 | 111.94 | 115.00 | 2,154,330 | +3.91(+3.52%) |
Oct 18, 2021 | 110.91 | 111.53 | 109.64 | 111.09 | 1,814,210 | -1.07(-0.95%) |
Oct 15, 2021 | 111.96 | 112.49 | 111.54 | 112.16 | 1,666,932 | +0.59(+0.53%) |
Oct 14, 2021 | 111.08 | 113.00 | 110.69 | 111.57 | 1,656,049 | +2.47(+2.26%) |
Oct 13, 2021 | 109.32 | 110.61 | 109.02 | 109.10 | 2,151,567 | +0.29(+0.27%) |
Oct 12, 2021 | 109.33 | 109.85 | 108.18 | 108.81 | 1,534,078 | +0.32(+0.29%) |
Oct 11, 2021 | 108.00 | 109.36 | 107.70 | 108.49 | 1,762,855 | -0.24(-0.22%) |
Oct 08, 2021 | 110.91 | 111.18 | 108.62 | 108.73 | 1,962,397 | -2.16(-1.95%) |
Oct 07, 2021 | 110.77 | 112.52 | 110.71 | 110.89 | 2,289,597 | +1.41(+1.29%) |
Oct 06, 2021 | 107.91 | 109.60 | 107.54 | 109.48 | 2,250,765 | +0.65(+0.60%) |
Oct 05, 2021 | 106.96 | 110.58 | 106.83 | 108.83 | 2,851,789 | +2.46(+2.31%) |
Oct 04, 2021 | 111.72 | 111.96 | 105.66 | 106.37 | 5,127,855 | -5.91(-5.26%) |
Oct 01, 2021 | 113.32 | 113.58 | 110.64 | 112.28 | 4,396,123 | -0.93(-0.82%) |
Sep 30, 2021 | 114.00 | 115.48 | 113.20 | 113.21 | 2,987,263 | -0.31(-0.27%) |
Sep 29, 2021 | 114.23 | 115.40 | 113.29 | 113.52 | 2,934,387 | -0.34(-0.30%) |
Sep 28, 2021 | 115.71 | 115.79 | 112.96 | 113.86 | 2,423,021 | -3.21(-2.74%) |
Sep 27, 2021 | 119.31 | 119.83 | 115.76 | 117.07 | 1,804,737 | -3.00(-2.50%) |
Sep 24, 2021 | 120.46 | 120.90 | 119.10 | 120.07 | 1,672,538 | -0.95(-0.78%) |
Sep 23, 2021 | 120.36 | 121.78 | 119.65 | 121.02 | 1,518,361 | +1.36(+1.14%) |
Sep 22, 2021 | 118.64 | 120.41 | 118.03 | 119.66 | 1,579,192 | +1.16(+0.98%) |
Sep 21, 2021 | 118.95 | 120.15 | 118.42 | 118.50 | 1,360,245 | +0.51(+0.43%) |
Sep 20, 2021 | 118.17 | 118.92 | 116.36 | 117.99 | 2,448,393 | -1.43(-1.20%) |
Sep 17, 2021 | 116.85 | 119.67 | 120.69 | 119.42 | 3,695,328 | -1.27(-1.05%) |
Sep 16, 2021 | 121.48 | 121.60 | 119.52 | 120.69 | 1,906,637 | -0.33(-0.27%) |
Sep 15, 2021 | 120.63 | 121.89 | 119.93 | 121.02 | 1,864,578 | +0.08(+0.07%) |
Sep 14, 2021 | 120.45 | 121.33 | 119.41 | 120.94 | 1,589,705 | +1.59(+1.33%) |
Sep 13, 2021 | 121.58 | 121.80 | 117.85 | 119.35 | 1,537,938 | -1.54(-1.27%) |
Sep 10, 2021 | 122.59 | 123.00 | 120.58 | 120.89 | 1,873,889 | -1.19(-0.97%) |
Sep 09, 2021 | 122.88 | 123.00 | 121.86 | 122.08 | 1,553,866 | -0.67(-0.55%) |
Sep 08, 2021 | 121.26 | 123.27 | 120.91 | 122.75 | 1,678,016 | +0.76(+0.62%) |
Sep 07, 2021 | 120.82 | 122.12 | 119.70 | 121.99 | 1,907,183 | +0.92(+0.76%) |
Sep 03, 2021 | 120.26 | 121.37 | 119.94 | 121.07 | 1,280,965 | +0.46(+0.38%) |
Sep 02, 2021 | 120.00 | 120.94 | 119.70 | 120.61 | 1,913,021 | +1.18(+0.99%) |