Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 110.07 | 110.21 | 105.88 | 106.71 | 1,765,225 | -4.27(-3.85%) |
Nov 29, 2021 | 110.17 | 111.63 | 109.12 | 110.98 | 675,428 | +1.11(+1.01%) |
Nov 26, 2021 | 109.53 | 111.56 | 107.42 | 109.87 | 650,773 | -2.42(-2.15%) |
Nov 24, 2021 | 113.54 | 113.54 | 111.66 | 112.28 | 513,919 | -1.02(-0.90%) |
Nov 23, 2021 | 112.90 | 113.32 | 111.96 | 113.30 | 445,938 | +1.00(+0.89%) |
Nov 22, 2021 | 112.40 | 113.05 | 111.26 | 112.30 | 677,295 | +0.99(+0.89%) |
Nov 19, 2021 | 111.10 | 111.66 | 109.55 | 111.31 | 442,344 | +0.10(+0.09%) |
Nov 18, 2021 | 111.25 | 111.54 | 111.13 | 111.20 | 362,743 | -0.05(-0.04%) |
Nov 17, 2021 | 112.84 | 112.84 | 110.42 | 111.25 | 467,260 | -1.77(-1.57%) |
Nov 16, 2021 | 113.89 | 114.83 | 112.95 | 113.02 | 421,123 | -0.79(-0.69%) |
Nov 15, 2021 | 114.50 | 114.80 | 113.50 | 113.81 | 404,319 | -0.61(-0.53%) |
Nov 12, 2021 | 115.19 | 115.19 | 113.79 | 114.42 | 447,839 | -0.61(-0.53%) |
Nov 11, 2021 | 115.80 | 115.81 | 114.71 | 115.03 | 250,249 | -0.72(-0.62%) |
Nov 10, 2021 | 116.34 | 115.46 | 115.75 | 403,390 | -0.57(-0.49%) | |
Nov 09, 2021 | 116.17 | 116.83 | 115.49 | 116.32 | 310,084 | -0.24(-0.20%) |
Nov 08, 2021 | 118.33 | 119.22 | 115.83 | 116.56 | 649,549 | -1.57(-1.33%) |
Nov 05, 2021 | 117.11 | 118.87 | 116.06 | 118.13 | 462,062 | +1.79(+1.54%) |
Nov 04, 2021 | 116.31 | 116.81 | 115.23 | 116.34 | 512,738 | -0.47(-0.40%) |
Nov 03, 2021 | 115.28 | 117.96 | 114.52 | 116.81 | 541,731 | +1.04(+0.90%) |
Nov 02, 2021 | 112.88 | 115.79 | 112.44 | 115.77 | 619,310 | +2.89(+2.56%) |
Nov 01, 2021 | 114.13 | 112.48 | 110.95 | 112.88 | 636,601 | -0.89(-0.78%) |
Oct 29, 2021 | 117.75 | 113.43 | 113.77 | 990,052 | -4.44(-3.76%) | |
Oct 28, 2021 | 115.23 | 118.98 | 115.23 | 118.21 | 756,382 | +4.67(+4.12%) |
Oct 27, 2021 | 115.84 | 116.11 | 113.42 | 113.54 | 675,681 | -1.74(-1.51%) |
Oct 26, 2021 | 116.12 | 115.28 | 510,078 | -0.36(-0.32%) | ||
Oct 25, 2021 | 114.38 | 115.76 | 113.54 | 115.65 | 508,512 | +1.17(+1.02%) |
Oct 22, 2021 | 112.39 | 114.54 | 112.39 | 114.47 | 422,188 | +2.26(+2.01%) |
Oct 21, 2021 | 112.07 | 112.95 | 111.58 | 112.22 | 328,916 | +0.00(+0.00%) |
Oct 20, 2021 | 110.24 | 112.67 | 110.24 | 112.22 | 390,469 | +1.84(+1.66%) |
Oct 19, 2021 | 110.70 | 111.78 | 109.75 | 110.38 | 323,821 | +0.81(+0.74%) |
Oct 18, 2021 | 111.26 | 111.26 | 109.43 | 109.58 | 337,843 | -1.81(-1.62%) |
Oct 15, 2021 | 112.43 | 112.92 | 110.77 | 111.38 | 380,995 | +0.35(+0.31%) |
Oct 14, 2021 | 110.22 | 111.64 | 109.98 | 111.04 | 512,281 | +1.43(+1.31%) |
Oct 13, 2021 | 110.48 | 110.50 | 109.01 | 109.60 | 379,275 | -1.02(-0.92%) |
Oct 12, 2021 | 111.43 | 112.36 | 110.43 | 110.62 | 331,763 | -0.64(-0.57%) |
Oct 11, 2021 | 112.74 | 114.84 | 111.22 | 111.26 | 358,812 | -1.25(-1.11%) |
Oct 08, 2021 | 112.00 | 113.00 | 111.38 | 112.51 | 456,210 | +1.14(+1.03%) |
Oct 07, 2021 | 110.34 | 111.53 | 110.33 | 111.36 | 411,717 | +2.25(+2.06%) |
Oct 06, 2021 | 107.30 | 109.19 | 106.36 | 109.12 | 361,424 | +0.91(+0.84%) |
Oct 05, 2021 | 106.68 | 108.64 | 105.60 | 108.21 | 564,292 | +2.04(+1.92%) |
Oct 04, 2021 | 107.06 | 108.61 | 105.84 | 106.17 | 719,199 | -1.38(-1.28%) |
Oct 01, 2021 | 107.18 | 108.46 | 105.64 | 107.54 | 513,775 | +0.53(+0.50%) |
Sep 30, 2021 | 109.66 | 110.43 | 106.45 | 107.01 | 809,721 | -2.00(-1.83%) |
Sep 29, 2021 | 108.52 | 109.85 | 108.27 | 109.00 | 336,279 | +0.59(+0.55%) |
Sep 28, 2021 | 110.79 | 111.72 | 108.25 | 108.41 | 531,702 | -2.59(-2.33%) |
Sep 27, 2021 | 109.81 | 111.30 | 109.78 | 111.00 | 431,258 | +1.74(+1.59%) |
Sep 24, 2021 | 109.01 | 109.77 | 108.08 | 109.26 | 269,371 | +0.48(+0.44%) |
Sep 23, 2021 | 107.99 | 109.88 | 107.98 | 108.78 | 425,268 | +1.55(+1.44%) |
Sep 22, 2021 | 107.82 | 107.95 | 106.95 | 107.23 | 383,277 | +0.67(+0.62%) |
Sep 21, 2021 | 107.77 | 108.20 | 106.21 | 106.57 | 429,906 | -0.49(-0.45%) |
Sep 20, 2021 | 107.56 | 107.88 | 105.58 | 107.06 | 639,445 | -2.04(-1.87%) |
Sep 17, 2021 | 110.01 | 110.92 | 108.98 | 109.10 | 1,165,438 | -1.35(-1.22%) |
Sep 16, 2021 | 110.81 | 111.03 | 109.71 | 110.45 | 393,724 | -0.38(-0.34%) |
Sep 15, 2021 | 109.14 | 111.12 | 108.96 | 110.82 | 527,478 | +1.39(+1.27%) |
Sep 14, 2021 | 110.57 | 110.57 | 108.97 | 109.44 | 497,093 | -0.98(-0.89%) |
Sep 13, 2021 | 110.07 | 110.86 | 109.33 | 110.41 | 388,523 | +1.03(+0.95%) |
Sep 10, 2021 | 111.48 | 112.05 | 109.34 | 109.38 | 411,852 | -1.74(-1.57%) |
Sep 09, 2021 | 112.07 | 113.56 | 111.04 | 111.12 | 440,310 | -0.92(-0.82%) |
Sep 08, 2021 | 111.02 | 112.91 | 110.61 | 112.04 | 387,660 | +0.75(+0.68%) |
Sep 07, 2021 | 113.10 | 113.10 | 111.21 | 111.29 | 383,258 | -1.54(-1.36%) |
Sep 03, 2021 | 114.01 | 114.01 | 112.46 | 112.83 | 397,453 | -0.97(-0.85%) |
Sep 02, 2021 | 114.09 | 114.39 | 113.26 | 113.80 | 368,418 | -0.05(-0.05%) |