Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 113.43 | 113.43 | 111.76 | 111.76 | 5,953 | -2.20(-1.93%) |
Nov 29, 2021 | 113.84 | 114.19 | 113.51 | 113.97 | 3,920 | +1.47(+1.30%) |
Nov 26, 2021 | 112.96 | 113.12 | 112.36 | 112.50 | 5,975 | -2.49(-2.16%) |
Nov 24, 2021 | 114.03 | 114.99 | 114.03 | 114.99 | 9,270 | +0.23(+0.20%) |
Nov 23, 2021 | 114.60 | 114.76 | 114.00 | 114.76 | 1,928 | +0.25(+0.22%) |
Nov 22, 2021 | 115.65 | 115.99 | 114.51 | 114.51 | 5,911 | -0.54(-0.47%) |
Nov 19, 2021 | 115.24 | 115.24 | 114.88 | 115.05 | 4,572 | -0.27(-0.24%) |
Nov 18, 2021 | 115.14 | 115.32 | 114.32 | 115.32 | 6,960 | +0.36(+0.31%) |
Nov 17, 2021 | 115.22 | 115.22 | 114.81 | 114.96 | 3,697 | -0.09(-0.08%) |
Nov 16, 2021 | 114.61 | 115.26 | 114.61 | 115.05 | 9,902 | +0.65(+0.57%) |
Nov 15, 2021 | 114.85 | 114.85 | 114.20 | 114.40 | 3,740 | +0.00(+0.00%) |
Nov 12, 2021 | 113.76 | 114.40 | 113.76 | 114.40 | 1,684 | +0.69(+0.61%) |
Nov 11, 2021 | 114.30 | 114.30 | 113.63 | 113.71 | 10,970 | -0.08(-0.07%) |
Nov 10, 2021 | 114.27 | 113.79 | 113.79 | 792 | -0.56(-0.49%) | |
Nov 09, 2021 | 115.35 | 115.35 | 114.04 | 114.35 | 15,638 | -0.70(-0.61%) |
Nov 08, 2021 | 115.46 | 115.46 | 114.91 | 115.05 | 7,851 | -0.15(-0.13%) |
Nov 05, 2021 | 115.47 | 115.50 | 114.80 | 115.19 | 5,580 | +0.66(+0.58%) |
Nov 04, 2021 | 114.66 | 114.66 | 114.40 | 114.53 | 7,100 | +0.35(+0.31%) |
Nov 03, 2021 | 113.26 | 114.18 | 113.26 | 114.18 | 4,692 | +0.88(+0.77%) |
Nov 02, 2021 | 113.33 | 113.51 | 113.19 | 113.30 | 3,066 | +0.33(+0.29%) |
Nov 01, 2021 | 113.38 | 112.85 | 112.62 | 112.97 | 11,884 | +0.12(+0.11%) |
Oct 29, 2021 | 112.10 | 112.85 | 112.10 | 112.85 | 2,958 | +0.51(+0.45%) |
Oct 28, 2021 | 111.88 | 112.34 | 111.88 | 112.34 | 2,258 | +1.03(+0.92%) |
Oct 27, 2021 | 112.12 | 112.12 | 111.32 | 111.32 | 2,342 | -0.57(-0.51%) |
Oct 26, 2021 | 112.39 | 111.89 | 8,888 | +0.29(+0.26%) | ||
Oct 25, 2021 | 111.42 | 111.66 | 111.16 | 111.60 | 2,817 | +0.60(+0.54%) |
Oct 22, 2021 | 110.77 | 111.00 | 110.41 | 111.00 | 4,384 | -0.08(-0.07%) |
Oct 21, 2021 | 110.96 | 111.21 | 110.80 | 111.08 | 2,161 | +0.30(+0.27%) |
Oct 20, 2021 | 110.80 | 110.87 | 110.63 | 110.78 | 2,982 | +0.56(+0.51%) |
Oct 19, 2021 | 109.67 | 110.34 | 109.67 | 110.22 | 3,557 | +0.63(+0.57%) |
Oct 18, 2021 | 108.97 | 109.59 | 108.97 | 109.59 | 5,519 | +0.46(+0.42%) |
Oct 15, 2021 | 108.69 | 109.13 | 108.68 | 109.13 | 9,225 | +0.83(+0.76%) |
Oct 14, 2021 | 107.77 | 108.30 | 107.74 | 108.30 | 4,136 | +1.75(+1.64%) |
Oct 13, 2021 | 106.64 | 106.64 | 105.84 | 106.55 | 5,646 | +0.43(+0.40%) |
Oct 12, 2021 | 106.40 | 106.56 | 105.93 | 106.12 | 5,925 | -0.31(-0.30%) |
Oct 11, 2021 | 107.34 | 107.37 | 106.44 | 106.44 | 1,799 | -0.68(-0.64%) |
Oct 08, 2021 | 107.30 | 107.48 | 107.10 | 107.12 | 2,815 | -0.23(-0.21%) |
Oct 07, 2021 | 106.99 | 108.03 | 106.99 | 107.35 | 5,972 | +1.08(+1.01%) |
Oct 06, 2021 | 104.75 | 106.28 | 104.75 | 106.27 | 5,687 | +0.16(+0.15%) |
Oct 05, 2021 | 105.46 | 106.57 | 105.38 | 106.11 | 4,542 | +1.27(+1.21%) |
Oct 04, 2021 | 106.31 | 106.31 | 104.69 | 104.84 | 10,032 | -1.59(-1.49%) |
Oct 01, 2021 | 105.58 | 106.47 | 104.86 | 106.43 | 6,815 | +0.90(+0.85%) |
Sep 30, 2021 | 107.06 | 107.06 | 105.39 | 105.53 | 4,369 | -0.89(-0.84%) |
Sep 29, 2021 | 106.45 | 107.02 | 106.42 | 106.42 | 6,089 | +0.02(+0.02%) |
Sep 28, 2021 | 107.16 | 108.67 | 106.23 | 106.40 | 10,067 | -2.27(-2.09%) |
Sep 27, 2021 | 108.51 | 108.72 | 108.34 | 108.67 | 3,217 | -0.09(-0.08%) |
Sep 24, 2021 | 108.13 | 108.76 | 108.13 | 108.76 | 2,506 | +0.40(+0.37%) |
Sep 23, 2021 | 108.10 | 108.62 | 108.10 | 108.36 | 3,775 | +1.10(+1.03%) |
Sep 22, 2021 | 106.51 | 107.47 | 106.51 | 107.26 | 4,724 | +0.87(+0.82%) |
Sep 21, 2021 | 106.87 | 106.91 | 106.33 | 106.39 | 2,533 | +0.13(+0.12%) |
Sep 20, 2021 | 106.82 | 106.83 | 105.16 | 106.26 | 11,879 | -2.08(-1.92%) |
Sep 17, 2021 | 108.70 | 108.70 | 108.24 | 108.34 | 10,843 | -1.24(-1.13%) |
Sep 16, 2021 | 109.85 | 109.85 | 108.94 | 109.58 | 4,446 | +0.01(+0.01%) |
Sep 15, 2021 | 109.22 | 109.75 | 108.66 | 109.57 | 28,329 | +0.69(+0.63%) |
Sep 14, 2021 | 110.11 | 110.11 | 108.68 | 108.88 | 3,243 | -0.51(-0.47%) |
Sep 13, 2021 | 109.22 | 109.39 | 108.92 | 109.39 | 4,814 | +0.33(+0.30%) |
Sep 10, 2021 | 110.02 | 110.08 | 109.06 | 109.06 | 4,271 | -0.78(-0.71%) |
Sep 09, 2021 | 110.64 | 110.84 | 109.84 | 109.84 | 10,531 | -0.57(-0.51%) |
Sep 08, 2021 | 110.55 | 110.59 | 110.00 | 110.41 | 2,643 | -0.22(-0.20%) |
Sep 07, 2021 | 111.09 | 111.09 | 110.51 | 110.63 | 11,200 | -0.43(-0.39%) |
Sep 03, 2021 | 110.86 | 111.06 | 110.83 | 111.06 | 4,903 | +0.30(+0.27%) |
Sep 02, 2021 | 111.21 | 111.21 | 110.70 | 110.76 | 7,519 | -0.08(-0.07%) |