Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 111.57 | 112.35 | 107.33 | 111.57 | 1,614 | -0.78(-0.69%) |
Nov 29, 2021 | 112.35 | 112.35 | 112.35 | 112.35 | 997 | -0.01(-0.00%) |
Nov 26, 2021 | 112.36 | 115.92 | 112.36 | 112.36 | 1,231 | -1.36(-1.20%) |
Nov 24, 2021 | 112.23 | 113.72 | 112.08 | 113.72 | 1,203 | +1.47(+1.31%) |
Nov 23, 2021 | 112.33 | 113.82 | 112.25 | 112.25 | 2,327 | -1.96(-1.72%) |
Nov 22, 2021 | 114.32 | 114.32 | 112.63 | 114.21 | 1,793 | +1.61(+1.43%) |
Nov 19, 2021 | 115.42 | 115.42 | 112.33 | 112.60 | 5,275 | +0.18(+0.16%) |
Nov 18, 2021 | 111.01 | 114.67 | 111.01 | 112.42 | 2,426 | -3.52(-3.04%) |
Nov 17, 2021 | 112.59 | 117.92 | 112.59 | 115.94 | 928 | -0.87(-0.74%) |
Nov 16, 2021 | 114.80 | 116.81 | 114.80 | 116.81 | 1,716 | -6.32(-5.13%) |
Nov 15, 2021 | 120.92 | 123.13 | 120.92 | 123.13 | 822 | +4.74(+4.00%) |
Nov 12, 2021 | 119.75 | 119.86 | 117.36 | 118.39 | 3,101 | -8.53(-6.72%) |
Nov 11, 2021 | 125.62 | 126.92 | 124.25 | 126.92 | 4,208 | +0.15(+0.12%) |
Nov 10, 2021 | 125.33 | 126.77 | 2,580 | +0.35(+0.28%) | ||
Nov 09, 2021 | 126.42 | 126.42 | 125.56 | 126.42 | 827 | -1.95(-1.52%) |
Nov 08, 2021 | 126.25 | 128.45 | 126.25 | 128.37 | 1,346 | +2.90(+2.31%) |
Nov 05, 2021 | 124.20 | 125.47 | 124.20 | 125.47 | 1,754 | -4.45(-3.43%) |
Nov 04, 2021 | 129.17 | 129.92 | 129.17 | 129.92 | 1,571 | +0.92(+0.71%) |
Nov 03, 2021 | 128.92 | 129.00 | 125.35 | 129.00 | 1,563 | +2.55(+2.02%) |
Nov 02, 2021 | 127.25 | 130.40 | 126.45 | 126.45 | 1,906 | -0.72(-0.57%) |
Nov 01, 2021 | 125.12 | 127.25 | 125.12 | 127.17 | 2,099 | +1.89(+1.51%) |
Oct 29, 2021 | 123.48 | 125.82 | 123.48 | 125.28 | 2,626 | -1.97(-1.55%) |
Oct 28, 2021 | 125.95 | 127.25 | 123.45 | 127.25 | 3,192 | +4.44(+3.62%) |
Oct 27, 2021 | 122.30 | 124.42 | 122.30 | 122.81 | 1,962 | -0.32(-0.26%) |
Oct 26, 2021 | 125.37 | 123.13 | 123.13 | 922 | -1.69(-1.35%) | |
Oct 25, 2021 | 125.58 | 125.58 | 124.82 | 124.82 | 841 | +1.04(+0.84%) |
Oct 22, 2021 | 123.51 | 124.00 | 122.85 | 123.78 | 4,814 | +1.38(+1.12%) |
Oct 21, 2021 | 121.57 | 122.40 | 121.57 | 122.40 | 1,741 | +0.40(+0.33%) |
Oct 20, 2021 | 118.95 | 122.00 | 118.95 | 122.00 | 1,782 | +2.63(+2.20%) |
Oct 19, 2021 | 118.00 | 121.46 | 118.00 | 119.37 | 1,645 | -0.75(-0.62%) |
Oct 18, 2021 | 117.25 | 120.12 | 117.25 | 120.12 | 3,833 | +1.54(+1.30%) |
Oct 15, 2021 | 121.32 | 121.40 | 118.58 | 118.58 | 1,816 | -2.42(-2.00%) |
Oct 14, 2021 | 122.92 | 122.92 | 119.14 | 121.00 | 1,834 | +1.91(+1.60%) |
Oct 13, 2021 | 119.09 | 119.09 | 119.09 | 119.09 | 983 | -3.83(-3.12%) |
Oct 12, 2021 | 120.63 | 122.92 | 118.65 | 122.92 | 8,996 | -0.57(-0.46%) |
Oct 11, 2021 | 122.00 | 123.49 | 122.00 | 123.49 | 1,651 | -0.34(-0.27%) |
Oct 08, 2021 | 121.00 | 123.83 | 120.38 | 123.83 | 1,569 | +1.85(+1.52%) |
Oct 07, 2021 | 119.85 | 121.98 | 119.85 | 121.98 | 1,617 | +1.71(+1.42%) |
Oct 06, 2021 | 120.27 | 120.27 | 120.27 | 120.27 | 997 | -0.73(-0.60%) |
Oct 05, 2021 | 121.87 | 121.95 | 119.05 | 121.00 | 2,005 | -3.92(-3.14%) |
Oct 04, 2021 | 125.17 | 125.17 | 120.80 | 124.92 | 1,987 | +7.14(+6.06%) |
Oct 01, 2021 | 119.64 | 119.72 | 117.78 | 117.78 | 3,502 | -3.82(-3.14%) |
Sep 30, 2021 | 116.74 | 121.60 | 116.74 | 121.60 | 3,065 | +2.82(+2.37%) |
Sep 29, 2021 | 118.00 | 119.10 | 116.42 | 118.78 | 1,165 | +2.33(+2.00%) |
Sep 28, 2021 | 114.47 | 116.45 | 114.38 | 116.45 | 2,501 | -5.85(-4.78%) |
Sep 24, 2021 | 122.30 | 122.30 | 122.30 | 666 | +3.10(+2.60%) | |
Sep 23, 2021 | 118.48 | 119.40 | 118.48 | 119.20 | 2,172 | +2.36(+2.02%) |
Sep 22, 2021 | 119.92 | 120.00 | 114.47 | 116.84 | 2,760 | -2.43(-2.04%) |
Sep 21, 2021 | 117.08 | 119.27 | 117.08 | 119.27 | 2,304 | +3.94(+3.42%) |
Sep 20, 2021 | 114.92 | 117.00 | 112.00 | 115.33 | 2,702 | +3.41(+3.05%) |
Sep 17, 2021 | 112.50 | 112.50 | 110.37 | 111.92 | 4,658 | +0.36(+0.32%) |
Sep 16, 2021 | 113.92 | 113.92 | 111.56 | 111.56 | 813 | -2.21(-1.94%) |
Sep 15, 2021 | 116.75 | 116.75 | 112.10 | 113.77 | 5,250 | +0.01(+0.01%) |
Sep 14, 2021 | 111.64 | 113.76 | 111.64 | 113.76 | 1,172 | -1.13(-0.98%) |
Sep 13, 2021 | 109.75 | 114.89 | 109.75 | 114.89 | 2,699 | +1.89(+1.67%) |
Sep 10, 2021 | 112.77 | 114.84 | 112.46 | 113.00 | 3,189 | +0.90(+0.80%) |
Sep 09, 2021 | 113.76 | 114.69 | 112.01 | 112.10 | 2,255 | -2.82(-2.45%) |
Sep 08, 2021 | 114.92 | 114.92 | 114.92 | 114.92 | 15,442 | -0.58(-0.50%) |
Sep 07, 2021 | 116.61 | 117.40 | 115.50 | 115.50 | 8,536 | -3.58(-3.01%) |
Sep 03, 2021 | 119.37 | 119.45 | 114.85 | 119.08 | 3,678 | -0.02(-0.02%) |
Sep 02, 2021 | 118.18 | 119.19 | 118.16 | 119.10 | 2,096 | +1.11(+0.94%) |