Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.26 | 116.45 | 111.09 | 111.94 | 3,641,918 | -4.26(-3.66%) |
Nov 29, 2021 | 116.18 | 116.87 | 116.18 | 116.20 | 1,942,834 | +1.20(+1.05%) |
Nov 26, 2021 | 116.75 | 117.56 | 114.74 | 115.00 | 943,779 | -2.47(-2.10%) |
Nov 24, 2021 | 117.29 | 118.00 | 116.98 | 117.47 | 1,513,837 | -0.37(-0.31%) |
Nov 23, 2021 | 116.52 | 117.97 | 116.20 | 117.83 | 1,608,928 | +1.02(+0.88%) |
Nov 22, 2021 | 117.26 | 119.10 | 116.47 | 116.81 | 1,516,648 | -0.57(-0.49%) |
Nov 19, 2021 | 118.49 | 118.52 | 117.26 | 117.38 | 1,219,696 | -0.49(-0.41%) |
Nov 18, 2021 | 118.16 | 118.28 | 117.75 | 117.87 | 823,889 | -0.32(-0.27%) |
Nov 17, 2021 | 116.96 | 118.32 | 116.76 | 118.19 | 827,339 | +0.75(+0.64%) |
Nov 16, 2021 | 116.86 | 118.24 | 116.86 | 117.44 | 1,056,539 | +0.53(+0.46%) |
Nov 15, 2021 | 117.12 | 117.34 | 115.84 | 116.90 | 1,014,774 | -0.11(-0.10%) |
Nov 12, 2021 | 116.18 | 117.50 | 115.90 | 117.02 | 777,210 | +1.13(+0.97%) |
Nov 11, 2021 | 115.71 | 116.28 | 115.27 | 115.89 | 715,251 | +0.27(+0.24%) |
Nov 10, 2021 | 115.51 | 115.62 | 982,892 | +0.13(+0.11%) | ||
Nov 09, 2021 | 115.69 | 115.80 | 114.32 | 115.49 | 1,240,116 | -0.21(-0.18%) |
Nov 08, 2021 | 117.31 | 117.67 | 114.96 | 115.69 | 1,106,359 | -1.35(-1.16%) |
Nov 05, 2021 | 117.12 | 118.15 | 116.72 | 117.05 | 1,224,409 | +0.84(+0.72%) |
Nov 04, 2021 | 115.79 | 116.69 | 115.31 | 116.21 | 1,013,952 | +0.27(+0.23%) |
Nov 03, 2021 | 116.07 | 116.32 | 114.21 | 115.94 | 1,007,251 | +0.02(+0.02%) |
Nov 02, 2021 | 114.74 | 115.94 | 114.34 | 115.92 | 1,517,083 | +1.72(+1.51%) |
Nov 01, 2021 | 115.78 | 114.69 | 113.57 | 114.20 | 1,274,163 | -1.58(-1.36%) |
Oct 29, 2021 | 115.71 | 116.31 | 115.17 | 115.78 | 1,363,249 | +0.55(+0.47%) |
Oct 28, 2021 | 114.39 | 115.23 | 1,345,567 | +0.82(+0.72%) | ||
Oct 27, 2021 | 115.26 | 115.79 | 113.70 | 114.41 | 1,318,462 | -0.98(-0.85%) |
Oct 26, 2021 | 115.32 | 115.81 | 115.39 | 1,069,735 | +0.33(+0.28%) | |
Oct 25, 2021 | 115.22 | 115.89 | 114.91 | 115.06 | 974,452 | -0.55(-0.48%) |
Oct 22, 2021 | 114.43 | 116.03 | 115.61 | 1,282,310 | +1.30(+1.14%) | |
Oct 21, 2021 | 113.75 | 114.44 | 113.26 | 114.32 | 1,143,166 | +0.46(+0.40%) |
Oct 20, 2021 | 113.96 | 114.19 | 113.30 | 113.86 | 964,773 | +0.07(+0.07%) |
Oct 19, 2021 | 112.42 | 113.81 | 112.14 | 113.78 | 1,500,180 | +1.59(+1.42%) |
Oct 18, 2021 | 110.98 | 112.29 | 110.39 | 112.20 | 1,397,976 | +0.90(+0.81%) |
Oct 15, 2021 | 111.09 | 111.61 | 110.75 | 111.30 | 1,904,404 | +0.37(+0.34%) |
Oct 14, 2021 | 110.82 | 111.20 | 110.36 | 110.93 | 1,399,985 | +1.20(+1.10%) |
Oct 13, 2021 | 110.04 | 110.29 | 108.45 | 109.72 | 1,226,602 | +0.12(+0.11%) |
Oct 12, 2021 | 109.37 | 110.65 | 109.34 | 109.60 | 1,081,862 | -0.01(-0.01%) |
Oct 11, 2021 | 110.75 | 110.75 | 109.59 | 109.61 | 1,134,182 | -1.24(-1.12%) |
Oct 08, 2021 | 111.16 | 111.37 | 110.29 | 110.85 | 1,177,323 | +0.03(+0.03%) |
Oct 07, 2021 | 111.40 | 111.51 | 110.09 | 110.82 | 1,495,845 | +0.55(+0.50%) |
Oct 06, 2021 | 108.67 | 110.38 | 108.40 | 110.27 | 1,623,806 | +1.14(+1.04%) |
Oct 05, 2021 | 106.02 | 109.58 | 105.90 | 109.13 | 1,978,454 | +1.70(+1.58%) |
Oct 04, 2021 | 107.25 | 108.62 | 106.63 | 107.43 | 2,430,392 | -0.13(-0.12%) |
Oct 01, 2021 | 105.87 | 107.94 | 104.01 | 107.56 | 2,336,175 | +2.52(+2.40%) |
Sep 30, 2021 | 106.48 | 107.10 | 103.78 | 105.04 | 4,518,600 | +4.30(+4.27%) |
Sep 29, 2021 | 99.72 | 101.52 | 99.69 | 100.74 | 1,835,777 | +1.05(+1.05%) |
Sep 28, 2021 | 100.67 | 101.04 | 99.53 | 99.70 | 1,544,750 | -1.91(-1.88%) |
Sep 27, 2021 | 102.34 | 102.60 | 101.48 | 101.60 | 1,361,825 | -1.13(-1.10%) |
Sep 24, 2021 | 102.64 | 103.08 | 102.17 | 102.73 | 1,129,998 | -0.31(-0.30%) |
Sep 23, 2021 | 102.27 | 103.44 | 102.16 | 103.04 | 1,158,619 | +0.91(+0.89%) |
Sep 22, 2021 | 101.35 | 102.52 | 100.94 | 102.14 | 1,724,213 | +0.78(+0.77%) |
Sep 21, 2021 | 101.72 | 101.72 | 100.63 | 101.35 | 1,520,450 | +0.11(+0.11%) |
Sep 20, 2021 | 100.51 | 101.55 | 100.28 | 101.24 | 2,084,541 | -0.37(-0.37%) |
Sep 17, 2021 | 102.31 | 102.31 | 100.81 | 101.61 | 3,869,487 | -0.55(-0.54%) |
Sep 16, 2021 | 102.43 | 102.74 | 101.93 | 102.16 | 1,214,143 | -0.32(-0.31%) |
Sep 15, 2021 | 102.44 | 103.14 | 102.06 | 102.48 | 1,375,683 | +0.05(+0.05%) |
Sep 14, 2021 | 102.83 | 103.39 | 102.28 | 102.44 | 1,625,342 | +0.20(+0.19%) |
Sep 13, 2021 | 103.79 | 104.34 | 101.71 | 102.24 | 1,544,394 | -0.79(-0.77%) |
Sep 10, 2021 | 104.05 | 104.35 | 102.93 | 103.03 | 1,347,335 | -0.94(-0.91%) |
Sep 09, 2021 | 104.99 | 105.34 | 103.93 | 103.98 | 913,930 | -0.73(-0.70%) |
Sep 08, 2021 | 103.84 | 104.74 | 103.73 | 104.70 | 1,300,679 | +0.75(+0.72%) |
Sep 07, 2021 | 105.91 | 105.91 | 103.79 | 103.96 | 1,031,304 | -2.16(-2.03%) |
Sep 03, 2021 | 105.84 | 106.45 | 105.57 | 106.11 | 792,687 | -0.11(-0.11%) |
Sep 02, 2021 | 106.39 | 106.64 | 105.83 | 106.23 | 1,165,907 | +0.09(+0.09%) |