Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.59 | 116.73 | 113.86 | 114.23 | 401,132 | -2.64(-2.26%) |
Nov 29, 2021 | 115.61 | 117.29 | 114.99 | 116.87 | 258,581 | +2.16(+1.88%) |
Nov 26, 2021 | 115.15 | 116.30 | 114.41 | 114.71 | 214,226 | -1.70(-1.46%) |
Nov 24, 2021 | 115.79 | 116.43 | 114.81 | 116.41 | 194,459 | +0.35(+0.31%) |
Nov 23, 2021 | 115.25 | 116.11 | 114.57 | 116.06 | 473,660 | +0.21(+0.18%) |
Nov 22, 2021 | 117.85 | 117.98 | 115.75 | 115.85 | 332,982 | -2.01(-1.70%) |
Nov 19, 2021 | 116.56 | 118.09 | 116.18 | 117.85 | 347,857 | +1.20(+1.03%) |
Nov 18, 2021 | 115.29 | 116.91 | 116.57 | 116.65 | 390,294 | +1.54(+1.34%) |
Nov 17, 2021 | 115.45 | 115.45 | 114.51 | 115.11 | 236,754 | +0.31(+0.27%) |
Nov 16, 2021 | 113.76 | 115.53 | 113.76 | 114.80 | 1,388,270 | +0.70(+0.61%) |
Nov 15, 2021 | 113.88 | 114.38 | 113.78 | 114.10 | 174,830 | +0.42(+0.37%) |
Nov 12, 2021 | 113.36 | 114.03 | 112.81 | 113.68 | 190,548 | +0.53(+0.47%) |
Nov 11, 2021 | 114.09 | 114.09 | 112.73 | 113.15 | 286,676 | -1.00(-0.87%) |
Nov 10, 2021 | 114.06 | 114.15 | 385,531 | -0.18(-0.16%) | ||
Nov 09, 2021 | 114.11 | 114.49 | 112.90 | 114.33 | 514,164 | +0.29(+0.26%) |
Nov 08, 2021 | 112.23 | 114.27 | 112.00 | 114.03 | 601,656 | +2.09(+1.86%) |
Nov 05, 2021 | 112.60 | 113.69 | 111.81 | 111.95 | 427,797 | -0.80(-0.71%) |
Nov 04, 2021 | 109.76 | 113.75 | 109.67 | 112.74 | 790,051 | +3.25(+2.97%) |
Nov 03, 2021 | 112.69 | 112.93 | 109.27 | 109.49 | 777,633 | -2.42(-2.16%) |
Nov 02, 2021 | 114.61 | 115.91 | 111.70 | 111.91 | 868,039 | -0.66(-0.59%) |
Nov 01, 2021 | 113.21 | 112.45 | 110.84 | 112.57 | 788,591 | -1.53(-1.34%) |
Oct 29, 2021 | 112.33 | 114.50 | 112.16 | 114.10 | 523,766 | +1.34(+1.19%) |
Oct 28, 2021 | 111.51 | 113.76 | 111.27 | 112.76 | 604,369 | +0.68(+0.61%) |
Oct 27, 2021 | 112.27 | 113.00 | 111.78 | 112.08 | 632,107 | -0.27(-0.24%) |
Oct 26, 2021 | 113.29 | 112.32 | 112.34 | 578,687 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.79 | 113.44 | 112.14 | 112.84 | 376,696 | +0.09(+0.08%) |
Oct 22, 2021 | 112.05 | 113.62 | 112.05 | 112.75 | 611,526 | +0.37(+0.33%) |
Oct 21, 2021 | 111.99 | 113.25 | 111.90 | 112.38 | 498,832 | +0.48(+0.43%) |
Oct 20, 2021 | 111.97 | 112.26 | 111.25 | 111.90 | 545,882 | +0.26(+0.23%) |
Oct 19, 2021 | 111.69 | 112.23 | 111.54 | 111.64 | 321,211 | +0.38(+0.34%) |
Oct 18, 2021 | 110.12 | 111.59 | 109.32 | 111.26 | 498,790 | +0.83(+0.76%) |
Oct 15, 2021 | 111.29 | 111.29 | 110.35 | 110.43 | 396,141 | -0.51(-0.46%) |
Oct 14, 2021 | 110.81 | 111.53 | 110.44 | 110.94 | 520,743 | +1.18(+1.07%) |
Oct 13, 2021 | 109.85 | 110.14 | 109.36 | 109.77 | 527,013 | +0.47(+0.43%) |
Oct 12, 2021 | 108.61 | 109.74 | 108.11 | 109.29 | 599,225 | +0.84(+0.78%) |
Oct 11, 2021 | 107.85 | 109.09 | 107.44 | 108.45 | 248,225 | +0.45(+0.41%) |
Oct 08, 2021 | 108.09 | 108.09 | 107.06 | 108.00 | 344,873 | +0.25(+0.23%) |
Oct 07, 2021 | 106.66 | 108.54 | 106.66 | 107.75 | 431,186 | +1.77(+1.67%) |
Oct 06, 2021 | 105.05 | 106.19 | 104.54 | 105.98 | 724,009 | +1.27(+1.21%) |
Oct 05, 2021 | 104.00 | 105.13 | 103.61 | 104.71 | 478,157 | +0.96(+0.92%) |
Oct 04, 2021 | 104.16 | 104.77 | 102.65 | 103.75 | 422,829 | -0.70(-0.67%) |
Oct 01, 2021 | 105.19 | 105.23 | 103.38 | 104.45 | 650,043 | -0.30(-0.29%) |
Sep 30, 2021 | 105.61 | 106.21 | 104.74 | 104.76 | 630,730 | -0.41(-0.39%) |
Sep 29, 2021 | 106.21 | 106.46 | 105.12 | 105.17 | 393,455 | -0.55(-0.52%) |
Sep 28, 2021 | 106.12 | 106.94 | 105.56 | 105.72 | 424,088 | -1.65(-1.54%) |
Sep 27, 2021 | 108.71 | 108.82 | 106.14 | 107.37 | 383,973 | -1.71(-1.57%) |
Sep 24, 2021 | 107.26 | 109.17 | 107.01 | 109.07 | 532,516 | +1.38(+1.28%) |
Sep 23, 2021 | 111.75 | 111.80 | 107.58 | 107.70 | 593,903 | -2.67(-2.42%) |
Sep 22, 2021 | 110.29 | 111.28 | 110.02 | 110.37 | 399,658 | +0.08(+0.08%) |
Sep 21, 2021 | 110.27 | 111.45 | 109.92 | 110.29 | 355,104 | +0.62(+0.56%) |
Sep 20, 2021 | 109.81 | 110.17 | 108.39 | 109.67 | 362,175 | -1.53(-1.37%) |
Sep 17, 2021 | 111.37 | 112.20 | 111.02 | 111.20 | 498,572 | -0.77(-0.69%) |
Sep 16, 2021 | 112.75 | 112.84 | 111.84 | 111.97 | 296,469 | -0.86(-0.76%) |
Sep 15, 2021 | 112.36 | 113.08 | 111.91 | 112.83 | 459,431 | +0.49(+0.44%) |
Sep 14, 2021 | 113.05 | 113.61 | 112.28 | 112.33 | 400,367 | -0.68(-0.60%) |
Sep 13, 2021 | 113.25 | 113.95 | 112.69 | 113.02 | 240,440 | +0.53(+0.47%) |
Sep 10, 2021 | 112.76 | 113.16 | 112.44 | 112.49 | 401,302 | +0.11(+0.10%) |
Sep 09, 2021 | 112.91 | 113.02 | 112.16 | 112.37 | 398,350 | -0.67(-0.60%) |
Sep 08, 2021 | 111.33 | 113.31 | 111.23 | 113.05 | 473,011 | +1.43(+1.28%) |
Sep 07, 2021 | 112.81 | 112.81 | 111.59 | 111.61 | 329,899 | -1.03(-0.92%) |
Sep 03, 2021 | 112.37 | 113.23 | 112.24 | 112.65 | 356,369 | -0.61(-0.54%) |
Sep 02, 2021 | 113.78 | 114.08 | 113.22 | 113.25 | 568,740 | +0.29(+0.26%) |