Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 112.31 | 113.06 | 108.98 | 111.04 | 281,648 | -2.03(-1.80%) |
Nov 29, 2021 | 115.40 | 116.96 | 112.94 | 113.07 | 257,558 | -1.13(-0.99%) |
Nov 26, 2021 | 112.83 | 116.50 | 111.52 | 114.21 | 273,392 | -2.78(-2.38%) |
Nov 24, 2021 | 112.91 | 117.89 | 112.91 | 116.99 | 256,702 | +2.08(+1.81%) |
Nov 23, 2021 | 118.29 | 118.44 | 113.58 | 114.91 | 278,779 | -2.55(-2.17%) |
Nov 22, 2021 | 118.34 | 119.17 | 115.93 | 117.46 | 616,197 | -0.06(-0.05%) |
Nov 19, 2021 | 117.48 | 119.00 | 116.48 | 117.52 | 253,875 | -0.99(-0.84%) |
Nov 18, 2021 | 118.56 | 118.73 | 117.61 | 118.51 | 451,941 | +0.89(+0.76%) |
Nov 17, 2021 | 117.37 | 118.80 | 116.68 | 117.61 | 447,563 | +0.08(+0.07%) |
Nov 16, 2021 | 115.02 | 118.29 | 113.91 | 117.53 | 422,303 | +2.64(+2.30%) |
Nov 15, 2021 | 115.02 | 115.83 | 114.21 | 114.89 | 218,638 | +0.88(+0.77%) |
Nov 12, 2021 | 114.16 | 115.39 | 113.93 | 114.01 | 189,942 | +0.36(+0.31%) |
Nov 11, 2021 | 115.39 | 115.81 | 113.30 | 113.65 | 277,012 | -1.73(-1.50%) |
Nov 10, 2021 | 116.47 | 115.39 | 208,465 | -1.42(-1.22%) | ||
Nov 09, 2021 | 118.36 | 119.19 | 114.90 | 116.81 | 299,433 | -1.11(-0.94%) |
Nov 08, 2021 | 120.12 | 120.43 | 117.27 | 117.91 | 407,877 | -1.93(-1.61%) |
Nov 05, 2021 | 115.74 | 120.23 | 115.74 | 119.84 | 479,365 | +6.14(+5.40%) |
Nov 04, 2021 | 116.03 | 116.80 | 111.56 | 113.70 | 571,025 | -2.08(-1.79%) |
Nov 03, 2021 | 115.58 | 117.06 | 114.33 | 115.77 | 248,564 | -0.02(-0.01%) |
Nov 02, 2021 | 118.90 | 118.90 | 114.46 | 115.79 | 322,921 | -3.41(-2.86%) |
Nov 01, 2021 | 114.69 | 119.71 | 113.90 | 119.20 | 364,547 | +5.30(+4.65%) |
Oct 29, 2021 | 117.85 | 119.93 | 112.76 | 113.90 | 674,701 | -4.11(-3.48%) |
Oct 28, 2021 | 122.57 | 123.14 | 117.53 | 118.01 | 638,426 | -6.00(-4.84%) |
Oct 27, 2021 | 124.52 | 126.27 | 123.71 | 124.01 | 411,621 | -1.16(-0.93%) |
Oct 26, 2021 | 126.23 | 125.17 | 447,692 | -0.38(-0.30%) | ||
Oct 25, 2021 | 126.43 | 127.26 | 125.05 | 125.54 | 361,135 | -0.69(-0.55%) |
Oct 22, 2021 | 126.41 | 127.25 | 125.42 | 126.23 | 139,544 | -0.53(-0.42%) |
Oct 21, 2021 | 126.00 | 127.94 | 126.00 | 126.76 | 142,585 | +0.28(+0.22%) |
Oct 20, 2021 | 125.69 | 127.79 | 125.01 | 126.48 | 231,041 | +0.48(+0.38%) |
Oct 19, 2021 | 128.25 | 128.25 | 125.83 | 126.00 | 249,869 | -1.28(-1.01%) |
Oct 18, 2021 | 125.38 | 127.44 | 124.70 | 127.29 | 239,673 | +1.40(+1.11%) |
Oct 15, 2021 | 128.58 | 129.85 | 125.77 | 125.89 | 242,351 | -1.34(-1.05%) |
Oct 14, 2021 | 124.84 | 127.28 | 124.80 | 127.23 | 301,226 | +3.24(+2.62%) |
Oct 13, 2021 | 123.30 | 125.16 | 122.57 | 123.98 | 401,113 | +0.56(+0.45%) |
Oct 12, 2021 | 122.06 | 124.36 | 122.06 | 123.42 | 329,528 | +1.91(+1.57%) |
Oct 11, 2021 | 121.60 | 123.09 | 120.82 | 121.52 | 198,986 | +0.09(+0.07%) |
Oct 08, 2021 | 122.01 | 123.07 | 121.11 | 121.43 | 256,060 | -0.74(-0.60%) |
Oct 07, 2021 | 121.47 | 124.11 | 120.86 | 122.17 | 382,378 | +1.40(+1.16%) |
Oct 06, 2021 | 120.17 | 121.72 | 119.88 | 120.76 | 423,210 | -0.65(-0.53%) |
Oct 05, 2021 | 121.54 | 123.05 | 120.55 | 121.41 | 686,944 | -0.93(-0.76%) |
Oct 04, 2021 | 122.77 | 123.11 | 120.36 | 122.34 | 523,844 | -0.28(-0.23%) |
Oct 01, 2021 | 119.90 | 123.67 | 119.62 | 122.63 | 726,310 | +3.73(+3.14%) |
Sep 30, 2021 | 120.80 | 121.38 | 118.74 | 118.89 | 612,744 | +0.74(+0.63%) |
Sep 29, 2021 | 120.19 | 120.20 | 117.61 | 118.15 | 368,030 | -1.32(-1.11%) |
Sep 28, 2021 | 120.14 | 121.75 | 118.91 | 119.47 | 353,306 | -0.96(-0.79%) |
Sep 27, 2021 | 119.02 | 122.14 | 119.02 | 120.43 | 316,197 | +1.38(+1.16%) |
Sep 24, 2021 | 117.06 | 119.40 | 117.06 | 119.05 | 250,147 | +1.18(+1.00%) |
Sep 23, 2021 | 116.03 | 121.32 | 116.03 | 117.87 | 575,599 | +2.28(+1.97%) |
Sep 22, 2021 | 112.91 | 117.01 | 112.71 | 115.59 | 583,965 | +3.29(+2.93%) |
Sep 21, 2021 | 112.34 | 113.90 | 110.63 | 112.30 | 485,901 | +0.19(+0.17%) |
Sep 20, 2021 | 111.91 | 112.23 | 109.95 | 112.10 | 569,127 | -0.27(-0.24%) |
Sep 17, 2021 | 112.31 | 113.53 | 110.99 | 112.37 | 1,137,552 | +0.39(+0.34%) |
Sep 16, 2021 | 108.76 | 112.09 | 108.44 | 111.98 | 508,350 | +3.09(+2.84%) |
Sep 15, 2021 | 108.81 | 108.97 | 106.56 | 108.89 | 438,252 | +0.13(+0.12%) |
Sep 14, 2021 | 107.82 | 109.01 | 106.41 | 108.76 | 477,972 | +0.08(+0.07%) |
Sep 13, 2021 | 108.62 | 109.01 | 105.76 | 108.68 | 687,335 | +0.80(+0.74%) |
Sep 10, 2021 | 110.11 | 110.15 | 107.69 | 107.88 | 512,936 | -1.29(-1.18%) |
Sep 09, 2021 | 109.33 | 110.43 | 108.88 | 109.17 | 411,597 | -0.28(-0.26%) |
Sep 08, 2021 | 109.59 | 110.30 | 108.72 | 109.45 | 644,506 | -0.58(-0.53%) |
Sep 07, 2021 | 107.58 | 110.28 | 107.58 | 110.04 | 968,136 | +2.62(+2.44%) |
Sep 03, 2021 | 106.06 | 107.70 | 105.78 | 107.41 | 688,862 | +0.83(+0.78%) |
Sep 02, 2021 | 106.77 | 107.72 | 105.73 | 106.58 | 696,297 | +0.61(+0.57%) |