Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 111.83 | 111.99 | 109.37 | 109.62 | 1,212,236 | -2.90(-2.58%) |
Nov 29, 2021 | 111.10 | 113.18 | 110.57 | 112.52 | 1,171,748 | +2.86(+2.61%) |
Nov 26, 2021 | 111.15 | 111.79 | 109.43 | 109.66 | 439,144 | -2.93(-2.60%) |
Nov 24, 2021 | 111.49 | 113.59 | 111.35 | 112.59 | 461,173 | +0.30(+0.26%) |
Nov 23, 2021 | 114.76 | 114.91 | 111.04 | 112.30 | 1,219,056 | -0.82(-0.73%) |
Nov 22, 2021 | 115.43 | 116.27 | 112.29 | 113.12 | 741,724 | -2.53(-2.19%) |
Nov 19, 2021 | 117.49 | 118.68 | 115.39 | 115.65 | 807,826 | -1.46(-1.25%) |
Nov 18, 2021 | 116.50 | 118.14 | 117.12 | 117.11 | 1,417,379 | +1.26(+1.09%) |
Nov 17, 2021 | 114.85 | 116.02 | 114.19 | 115.85 | 1,236,608 | +0.95(+0.82%) |
Nov 16, 2021 | 112.73 | 115.24 | 112.22 | 114.90 | 992,357 | +2.11(+1.87%) |
Nov 15, 2021 | 111.81 | 113.11 | 110.81 | 112.79 | 925,326 | +1.48(+1.33%) |
Nov 12, 2021 | 109.78 | 111.85 | 109.55 | 111.32 | 595,114 | +1.94(+1.77%) |
Nov 11, 2021 | 111.41 | 111.41 | 108.77 | 109.38 | 698,834 | -1.59(-1.43%) |
Nov 10, 2021 | 112.90 | 110.96 | 661,797 | -2.24(-1.98%) | ||
Nov 09, 2021 | 112.99 | 113.72 | 112.47 | 113.20 | 660,067 | +0.28(+0.24%) |
Nov 08, 2021 | 112.28 | 113.08 | 111.56 | 112.92 | 602,792 | +0.96(+0.85%) |
Nov 05, 2021 | 112.81 | 113.45 | 111.92 | 111.97 | 695,494 | -0.24(-0.21%) |
Nov 04, 2021 | 112.43 | 113.44 | 112.01 | 112.20 | 573,671 | +0.69(+0.62%) |
Nov 03, 2021 | 111.09 | 111.87 | 108.65 | 111.51 | 1,028,849 | +0.23(+0.20%) |
Nov 02, 2021 | 113.12 | 113.50 | 111.06 | 111.29 | 813,025 | -1.95(-1.72%) |
Nov 01, 2021 | 113.73 | 113.57 | 111.36 | 113.24 | 714,054 | -0.34(-0.29%) |
Oct 29, 2021 | 112.30 | 113.81 | 111.66 | 113.57 | 1,215,143 | +0.69(+0.61%) |
Oct 28, 2021 | 108.58 | 112.97 | 107.83 | 112.88 | 1,829,626 | +5.01(+4.65%) |
Oct 27, 2021 | 111.76 | 111.84 | 106.85 | 107.87 | 1,909,477 | -4.04(-3.61%) |
Oct 26, 2021 | 117.72 | 111.91 | 1,737,298 | -4.51(-3.88%) | ||
Oct 25, 2021 | 114.43 | 116.91 | 114.28 | 116.42 | 1,152,192 | +1.84(+1.61%) |
Oct 22, 2021 | 113.34 | 115.26 | 113.34 | 114.58 | 552,102 | +1.36(+1.20%) |
Oct 21, 2021 | 113.22 | 113.84 | 110.36 | 113.22 | 807,203 | -0.90(-0.79%) |
Oct 20, 2021 | 116.05 | 116.64 | 113.56 | 114.11 | 705,692 | -1.43(-1.24%) |
Oct 19, 2021 | 115.22 | 116.00 | 114.86 | 115.54 | 629,811 | +0.78(+0.68%) |
Oct 18, 2021 | 113.73 | 115.38 | 113.36 | 114.76 | 668,193 | +0.71(+0.62%) |
Oct 15, 2021 | 113.72 | 114.38 | 113.17 | 114.05 | 620,059 | +0.76(+0.67%) |
Oct 14, 2021 | 111.62 | 113.29 | 111.20 | 113.30 | 716,457 | +3.00(+2.72%) |
Oct 13, 2021 | 109.76 | 111.30 | 107.86 | 110.30 | 557,024 | +0.78(+0.71%) |
Oct 12, 2021 | 110.14 | 110.53 | 108.94 | 109.52 | 1,605,132 | -0.39(-0.36%) |
Oct 11, 2021 | 111.52 | 111.72 | 109.84 | 109.92 | 770,849 | -1.73(-1.55%) |
Oct 08, 2021 | 112.92 | 112.92 | 111.49 | 111.65 | 416,403 | -1.12(-1.00%) |
Oct 07, 2021 | 113.22 | 114.27 | 112.47 | 112.77 | 467,550 | +0.49(+0.44%) |
Oct 06, 2021 | 112.12 | 112.70 | 111.15 | 112.28 | 580,725 | -0.73(-0.65%) |
Oct 05, 2021 | 111.90 | 113.70 | 111.39 | 113.01 | 948,723 | +1.74(+1.57%) |
Oct 04, 2021 | 111.85 | 113.28 | 110.44 | 111.27 | 1,482,457 | -1.05(-0.94%) |
Oct 01, 2021 | 111.20 | 112.76 | 110.27 | 112.32 | 875,620 | +1.69(+1.52%) |
Sep 30, 2021 | 112.51 | 113.02 | 110.61 | 110.64 | 1,038,108 | -1.18(-1.06%) |
Sep 29, 2021 | 111.38 | 112.47 | 110.72 | 111.82 | 682,427 | +0.82(+0.74%) |
Sep 28, 2021 | 112.10 | 113.15 | 110.32 | 111.00 | 677,914 | -2.31(-2.04%) |
Sep 27, 2021 | 114.14 | 114.62 | 112.63 | 113.31 | 812,388 | -1.23(-1.07%) |
Sep 24, 2021 | 114.43 | 115.33 | 114.22 | 114.54 | 519,832 | -0.56(-0.49%) |
Sep 23, 2021 | 114.98 | 117.00 | 114.98 | 115.10 | 1,603,569 | +0.63(+0.55%) |
Sep 22, 2021 | 113.36 | 115.09 | 112.80 | 114.47 | 605,945 | +1.79(+1.59%) |
Sep 21, 2021 | 114.19 | 114.22 | 112.23 | 112.67 | 863,312 | -1.19(-1.05%) |
Sep 20, 2021 | 113.06 | 114.12 | 112.56 | 113.87 | 722,642 | -0.48(-0.42%) |
Sep 17, 2021 | 115.27 | 115.30 | 113.83 | 114.35 | 2,228,872 | -1.47(-1.27%) |
Sep 16, 2021 | 116.19 | 116.58 | 114.53 | 115.82 | 1,061,960 | -0.34(-0.29%) |
Sep 15, 2021 | 117.14 | 117.14 | 114.92 | 116.15 | 1,009,949 | -1.07(-0.92%) |
Sep 14, 2021 | 119.94 | 119.94 | 117.22 | 117.23 | 1,090,710 | -1.69(-1.42%) |
Sep 13, 2021 | 122.15 | 122.15 | 117.54 | 118.91 | 1,876,537 | -2.48(-2.04%) |
Sep 10, 2021 | 123.02 | 123.28 | 121.42 | 121.39 | 502,038 | -0.94(-0.77%) |
Sep 09, 2021 | 122.72 | 123.34 | 122.27 | 122.33 | 475,636 | -0.53(-0.43%) |
Sep 08, 2021 | 121.39 | 123.00 | 121.34 | 122.86 | 521,355 | +1.54(+1.27%) |
Sep 07, 2021 | 122.13 | 122.30 | 120.52 | 121.32 | 677,728 | -1.29(-1.05%) |
Sep 03, 2021 | 122.03 | 123.09 | 121.42 | 122.61 | 616,781 | +0.21(+0.17%) |
Sep 02, 2021 | 121.78 | 122.71 | 121.25 | 122.41 | 781,569 | +1.62(+1.34%) |