Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.22 | 116.36 | 113.49 | 113.86 | 402,427 | -2.63(-2.26%) |
Nov 29, 2021 | 115.24 | 116.91 | 114.62 | 116.49 | 259,415 | +2.15(+1.88%) |
Nov 26, 2021 | 114.78 | 115.93 | 114.05 | 114.34 | 214,917 | -1.70(-1.46%) |
Nov 24, 2021 | 115.42 | 116.06 | 114.44 | 116.04 | 195,087 | +0.35(+0.30%) |
Nov 23, 2021 | 114.87 | 115.73 | 114.20 | 115.68 | 475,189 | +0.21(+0.18%) |
Nov 22, 2021 | 117.47 | 117.60 | 115.38 | 115.47 | 334,057 | -2.00(-1.70%) |
Nov 19, 2021 | 116.19 | 117.71 | 115.81 | 117.47 | 348,980 | +1.20(+1.03%) |
Nov 18, 2021 | 114.92 | 116.53 | 116.20 | 116.27 | 391,554 | +1.53(+1.34%) |
Nov 17, 2021 | 115.07 | 115.07 | 114.14 | 114.74 | 237,518 | +0.31(+0.27%) |
Nov 16, 2021 | 113.39 | 115.16 | 113.39 | 114.43 | 1,392,751 | +0.70(+0.61%) |
Nov 15, 2021 | 113.51 | 114.02 | 113.41 | 113.73 | 175,394 | +0.42(+0.37%) |
Nov 12, 2021 | 112.99 | 113.67 | 112.45 | 113.32 | 191,163 | +0.53(+0.47%) |
Nov 11, 2021 | 113.72 | 113.72 | 112.37 | 112.79 | 287,601 | -0.99(-0.87%) |
Nov 10, 2021 | 113.69 | 113.78 | 386,776 | -0.18(-0.16%) | ||
Nov 09, 2021 | 113.74 | 114.12 | 112.54 | 113.96 | 515,824 | +0.29(+0.26%) |
Nov 08, 2021 | 111.87 | 113.90 | 111.64 | 113.67 | 603,598 | +2.08(+1.86%) |
Nov 05, 2021 | 112.24 | 113.33 | 111.45 | 111.59 | 429,178 | -0.79(-0.71%) |
Nov 04, 2021 | 109.40 | 113.38 | 109.31 | 112.38 | 792,601 | +3.24(+2.97%) |
Nov 03, 2021 | 112.32 | 112.57 | 108.92 | 109.14 | 780,143 | -2.41(-2.16%) |
Nov 02, 2021 | 114.24 | 115.54 | 111.34 | 111.55 | 870,841 | -0.66(-0.59%) |
Nov 01, 2021 | 112.84 | 112.09 | 110.48 | 112.21 | 791,137 | -1.52(-1.34%) |
Oct 29, 2021 | 111.96 | 114.13 | 111.79 | 113.73 | 525,456 | +1.33(+1.19%) |
Oct 28, 2021 | 111.15 | 113.39 | 110.92 | 112.40 | 606,319 | +0.68(+0.61%) |
Oct 27, 2021 | 111.91 | 112.64 | 111.42 | 111.72 | 634,147 | -0.27(-0.24%) |
Oct 26, 2021 | 112.93 | 111.95 | 111.98 | 580,555 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.43 | 113.07 | 111.78 | 112.47 | 377,912 | +0.08(+0.08%) |
Oct 22, 2021 | 111.69 | 113.26 | 111.69 | 112.39 | 613,500 | +0.37(+0.33%) |
Oct 21, 2021 | 111.63 | 112.88 | 111.54 | 112.02 | 500,443 | +0.48(+0.43%) |
Oct 20, 2021 | 111.61 | 111.90 | 110.90 | 111.54 | 547,644 | +0.25(+0.23%) |
Oct 19, 2021 | 111.33 | 111.87 | 111.18 | 111.28 | 322,248 | +0.38(+0.34%) |
Oct 18, 2021 | 109.76 | 111.24 | 108.97 | 110.91 | 500,400 | +0.83(+0.76%) |
Oct 15, 2021 | 110.93 | 110.93 | 110.00 | 110.07 | 397,419 | -0.51(-0.46%) |
Oct 14, 2021 | 110.45 | 111.17 | 110.08 | 110.58 | 522,424 | +1.17(+1.07%) |
Oct 13, 2021 | 109.50 | 109.78 | 109.01 | 109.41 | 528,714 | +0.47(+0.43%) |
Oct 12, 2021 | 108.26 | 109.38 | 107.76 | 108.94 | 601,159 | +0.84(+0.78%) |
Oct 11, 2021 | 107.50 | 108.74 | 107.10 | 108.10 | 249,026 | +0.44(+0.41%) |
Oct 08, 2021 | 107.74 | 107.74 | 106.72 | 107.65 | 345,986 | +0.25(+0.23%) |
Oct 07, 2021 | 106.31 | 108.19 | 106.31 | 107.41 | 432,578 | +1.77(+1.67%) |
Oct 06, 2021 | 104.72 | 105.85 | 104.20 | 105.64 | 726,346 | +1.27(+1.21%) |
Oct 05, 2021 | 103.67 | 104.79 | 103.28 | 104.38 | 479,700 | +0.95(+0.92%) |
Oct 04, 2021 | 103.83 | 104.43 | 102.32 | 103.42 | 424,193 | -0.70(-0.67%) |
Oct 01, 2021 | 104.85 | 104.89 | 103.05 | 104.12 | 652,141 | -0.30(-0.29%) |
Sep 30, 2021 | 105.27 | 105.87 | 104.40 | 104.42 | 632,766 | -0.41(-0.39%) |
Sep 29, 2021 | 105.87 | 106.11 | 104.78 | 104.83 | 394,726 | -0.55(-0.52%) |
Sep 28, 2021 | 105.78 | 106.60 | 105.22 | 105.38 | 425,457 | -1.64(-1.54%) |
Sep 27, 2021 | 108.36 | 108.47 | 105.80 | 107.02 | 385,213 | -1.70(-1.56%) |
Sep 24, 2021 | 106.92 | 108.82 | 106.66 | 108.72 | 534,235 | +1.37(+1.28%) |
Sep 23, 2021 | 111.39 | 111.44 | 107.23 | 107.35 | 595,820 | -2.66(-2.42%) |
Sep 22, 2021 | 109.93 | 110.92 | 109.67 | 110.02 | 400,948 | +0.08(+0.08%) |
Sep 21, 2021 | 109.91 | 111.09 | 109.56 | 109.93 | 356,251 | +0.61(+0.56%) |
Sep 20, 2021 | 109.46 | 109.82 | 108.04 | 109.32 | 363,344 | -1.52(-1.37%) |
Sep 17, 2021 | 111.01 | 111.84 | 110.66 | 110.84 | 500,181 | -0.77(-0.69%) |
Sep 16, 2021 | 112.39 | 112.47 | 111.48 | 111.61 | 297,426 | -0.86(-0.76%) |
Sep 15, 2021 | 112.00 | 112.71 | 111.55 | 112.47 | 460,914 | +0.49(+0.44%) |
Sep 14, 2021 | 112.68 | 113.25 | 111.92 | 111.97 | 401,660 | -0.68(-0.60%) |
Sep 13, 2021 | 112.89 | 113.58 | 112.32 | 112.65 | 241,216 | +0.53(+0.47%) |
Sep 10, 2021 | 112.40 | 112.80 | 112.08 | 112.12 | 402,597 | +0.11(+0.10%) |
Sep 09, 2021 | 112.55 | 112.65 | 111.80 | 112.01 | 399,636 | -0.67(-0.60%) |
Sep 08, 2021 | 110.97 | 112.95 | 110.88 | 112.68 | 474,538 | +1.43(+1.28%) |
Sep 07, 2021 | 112.45 | 112.45 | 111.23 | 111.25 | 330,964 | -1.03(-0.92%) |
Sep 03, 2021 | 112.01 | 112.86 | 111.88 | 112.29 | 357,519 | -0.60(-0.54%) |
Sep 02, 2021 | 113.41 | 113.72 | 112.85 | 112.89 | 570,575 | +0.29(+0.26%) |