Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 118.96 | 119.51 | 116.63 | 116.75 | 34,779 | -2.98(-2.49%) |
Nov 29, 2021 | 119.62 | 120.34 | 118.65 | 119.73 | 17,520 | +1.80(+1.53%) |
Nov 26, 2021 | 118.37 | 119.07 | 117.77 | 117.94 | 17,093 | -2.08(-1.74%) |
Nov 24, 2021 | 118.25 | 120.07 | 117.83 | 120.02 | 17,488 | +1.03(+0.87%) |
Nov 23, 2021 | 119.06 | 119.86 | 117.40 | 118.99 | 24,778 | -0.49(-0.41%) |
Nov 22, 2021 | 121.81 | 121.86 | 119.48 | 119.48 | 18,033 | -1.96(-1.61%) |
Nov 19, 2021 | 121.71 | 121.91 | 121.25 | 121.44 | 11,215 | -0.23(-0.19%) |
Nov 18, 2021 | 122.01 | 121.67 | 121.56 | 121.66 | 18,589 | +0.27(+0.22%) |
Nov 17, 2021 | 122.09 | 122.17 | 121.05 | 121.40 | 27,179 | -0.72(-0.59%) |
Nov 16, 2021 | 120.54 | 122.28 | 120.54 | 122.11 | 30,481 | +1.41(+1.17%) |
Nov 15, 2021 | 121.37 | 121.37 | 120.46 | 120.71 | 30,334 | -0.36(-0.30%) |
Nov 12, 2021 | 120.09 | 121.07 | 119.86 | 121.07 | 33,754 | +1.48(+1.24%) |
Nov 11, 2021 | 119.70 | 119.92 | 119.55 | 119.59 | 25,950 | +0.59(+0.50%) |
Nov 10, 2021 | 120.21 | 119.00 | 35,218 | -1.98(-1.63%) | ||
Nov 09, 2021 | 121.27 | 121.38 | 120.29 | 120.97 | 28,354 | +0.00(+0.00%) |
Nov 08, 2021 | 120.46 | 121.16 | 120.32 | 120.97 | 68,293 | +1.11(+0.93%) |
Nov 05, 2021 | 120.71 | 120.71 | 119.18 | 119.86 | 34,232 | -0.05(-0.04%) |
Nov 04, 2021 | 119.59 | 120.11 | 119.35 | 119.91 | 26,146 | +0.58(+0.49%) |
Nov 03, 2021 | 119.09 | 119.37 | 118.33 | 119.33 | 40,047 | +0.23(+0.19%) |
Nov 02, 2021 | 118.60 | 119.11 | 118.60 | 119.11 | 36,911 | +0.77(+0.65%) |
Nov 01, 2021 | 118.57 | 118.16 | 117.93 | 118.34 | 56,136 | +0.18(+0.15%) |
Oct 29, 2021 | 117.04 | 118.24 | 116.81 | 118.16 | 14,439 | +0.75(+0.64%) |
Oct 28, 2021 | 116.05 | 117.41 | 117.41 | 18,706 | +1.79(+1.55%) | |
Oct 27, 2021 | 116.86 | 117.13 | 115.62 | 115.62 | 18,057 | -1.39(-1.19%) |
Oct 26, 2021 | 117.82 | 117.01 | 54,697 | -0.17(-0.14%) | ||
Oct 25, 2021 | 116.88 | 117.50 | 116.52 | 117.18 | 21,748 | +0.80(+0.68%) |
Oct 22, 2021 | 116.24 | 116.79 | 115.90 | 116.38 | 30,377 | +0.00(+0.00%) |
Oct 21, 2021 | 115.34 | 116.38 | 115.34 | 116.38 | 128,694 | +1.02(+0.89%) |
Oct 20, 2021 | 115.23 | 115.64 | 115.08 | 115.36 | 28,225 | +0.31(+0.27%) |
Oct 19, 2021 | 115.10 | 115.42 | 114.91 | 115.05 | 15,606 | +0.57(+0.50%) |
Oct 18, 2021 | 112.95 | 114.48 | 112.95 | 114.48 | 27,364 | +1.21(+1.07%) |
Oct 15, 2021 | 113.52 | 113.61 | 113.21 | 113.27 | 32,901 | +0.47(+0.42%) |
Oct 14, 2021 | 112.13 | 112.93 | 112.06 | 112.80 | 17,628 | +1.96(+1.77%) |
Oct 13, 2021 | 110.34 | 110.87 | 110.21 | 110.84 | 34,039 | +0.92(+0.84%) |
Oct 12, 2021 | 109.79 | 110.39 | 109.33 | 109.92 | 100,136 | +0.59(+0.54%) |
Oct 11, 2021 | 109.70 | 110.67 | 109.32 | 109.33 | 27,910 | -0.50(-0.46%) |
Oct 08, 2021 | 110.82 | 110.82 | 109.75 | 109.83 | 40,898 | -0.68(-0.61%) |
Oct 07, 2021 | 109.93 | 111.37 | 109.93 | 110.51 | 120,205 | +1.41(+1.29%) |
Oct 06, 2021 | 107.69 | 109.30 | 107.48 | 109.10 | 48,626 | +0.34(+0.32%) |
Oct 05, 2021 | 107.75 | 109.45 | 107.75 | 108.76 | 33,971 | +1.26(+1.17%) |
Oct 04, 2021 | 108.98 | 109.09 | 106.82 | 107.50 | 171,219 | -2.25(-2.05%) |
Oct 01, 2021 | 109.15 | 110.09 | 107.79 | 109.75 | 415,386 | +0.48(+0.44%) |
Sep 30, 2021 | 110.12 | 110.88 | 109.27 | 109.27 | 59,651 | -0.62(-0.56%) |
Sep 29, 2021 | 110.88 | 111.12 | 109.89 | 109.89 | 148,570 | -0.30(-0.27%) |
Sep 28, 2021 | 112.60 | 112.60 | 110.09 | 110.18 | 53,127 | -3.58(-3.15%) |
Sep 27, 2021 | 114.85 | 114.85 | 113.24 | 113.76 | 47,918 | -1.64(-1.42%) |
Sep 24, 2021 | 115.00 | 115.44 | 114.81 | 115.40 | 25,053 | -0.38(-0.33%) |
Sep 23, 2021 | 114.87 | 116.16 | 114.87 | 115.78 | 22,104 | +1.51(+1.32%) |
Sep 22, 2021 | 113.54 | 114.65 | 113.19 | 114.28 | 40,517 | +1.21(+1.07%) |
Sep 21, 2021 | 113.18 | 113.53 | 112.44 | 113.07 | 23,798 | +0.53(+0.47%) |
Sep 20, 2021 | 112.42 | 113.18 | 111.20 | 112.53 | 52,033 | -2.17(-1.89%) |
Sep 17, 2021 | 115.60 | 115.60 | 114.44 | 114.71 | 22,968 | -0.90(-0.78%) |
Sep 16, 2021 | 114.94 | 115.62 | 114.57 | 115.60 | 11,503 | +0.42(+0.36%) |
Sep 15, 2021 | 114.36 | 115.27 | 114.02 | 115.19 | 21,412 | +0.97(+0.85%) |
Sep 14, 2021 | 114.71 | 115.03 | 114.07 | 114.22 | 25,666 | -0.13(-0.11%) |
Sep 13, 2021 | 116.08 | 116.08 | 113.62 | 114.34 | 27,059 | -0.77(-0.67%) |
Sep 10, 2021 | 116.28 | 116.33 | 115.11 | 115.11 | 27,681 | -0.68(-0.59%) |
Sep 09, 2021 | 116.27 | 116.32 | 115.67 | 115.79 | 16,903 | -0.07(-0.06%) |
Sep 08, 2021 | 116.11 | 116.17 | 115.33 | 115.86 | 26,755 | -0.60(-0.52%) |
Sep 07, 2021 | 117.17 | 117.17 | 116.02 | 116.46 | 16,294 | -0.71(-0.61%) |
Sep 03, 2021 | 116.39 | 117.28 | 116.39 | 117.17 | 18,291 | +0.61(+0.52%) |
Sep 02, 2021 | 116.40 | 116.70 | 116.29 | 116.56 | 30,677 | +0.59(+0.51%) |