Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 106.88 | 108.11 | 105.27 | 105.73 | 476,880 | -2.10(-1.94%) |
Nov 29, 2021 | 112.61 | 113.09 | 106.98 | 107.83 | 642,738 | -3.32(-2.99%) |
Nov 26, 2021 | 111.23 | 112.63 | 108.41 | 111.15 | 405,869 | -3.42(-2.99%) |
Nov 24, 2021 | 112.65 | 116.19 | 111.22 | 114.57 | 455,758 | +1.05(+0.93%) |
Nov 23, 2021 | 121.31 | 122.07 | 112.98 | 113.52 | 944,100 | -10.36(-8.36%) |
Nov 22, 2021 | 123.33 | 125.64 | 123.05 | 123.88 | 489,543 | +0.88(+0.71%) |
Nov 19, 2021 | 122.61 | 123.41 | 121.36 | 123.00 | 364,097 | -0.54(-0.43%) |
Nov 18, 2021 | 124.01 | 123.61 | 121.54 | 123.54 | 397,344 | -0.41(-0.33%) |
Nov 17, 2021 | 122.11 | 124.50 | 121.32 | 123.95 | 281,689 | +1.64(+1.34%) |
Nov 16, 2021 | 124.89 | 124.99 | 122.17 | 122.31 | 437,052 | -2.43(-1.94%) |
Nov 15, 2021 | 126.51 | 127.99 | 124.26 | 124.74 | 263,511 | -0.75(-0.59%) |
Nov 12, 2021 | 125.52 | 127.68 | 125.12 | 125.48 | 255,309 | -1.01(-0.80%) |
Nov 11, 2021 | 127.10 | 128.53 | 126.32 | 126.50 | 236,949 | -0.69(-0.54%) |
Nov 10, 2021 | 126.71 | 127.19 | 247,279 | +0.13(+0.10%) | ||
Nov 09, 2021 | 129.11 | 129.43 | 125.75 | 127.06 | 350,573 | -1.72(-1.34%) |
Nov 08, 2021 | 127.06 | 129.04 | 125.41 | 128.78 | 439,344 | +2.28(+1.80%) |
Nov 05, 2021 | 125.65 | 127.99 | 123.33 | 126.51 | 492,730 | +3.21(+2.60%) |
Nov 04, 2021 | 119.45 | 123.76 | 119.42 | 123.30 | 443,330 | +4.14(+3.48%) |
Nov 03, 2021 | 115.16 | 120.60 | 115.16 | 119.16 | 376,033 | +3.50(+3.03%) |
Nov 02, 2021 | 118.72 | 118.72 | 113.53 | 115.66 | 358,558 | -3.13(-2.63%) |
Nov 01, 2021 | 115.54 | 119.45 | 117.55 | 118.78 | 482,618 | +3.39(+2.94%) |
Oct 29, 2021 | 113.44 | 116.56 | 113.44 | 115.40 | 486,256 | +1.34(+1.18%) |
Oct 28, 2021 | 111.91 | 114.59 | 111.35 | 114.05 | 331,221 | +2.41(+2.16%) |
Oct 27, 2021 | 112.37 | 113.42 | 111.15 | 111.64 | 264,734 | -0.48(-0.43%) |
Oct 26, 2021 | 111.84 | 112.13 | 285,457 | +0.67(+0.60%) | ||
Oct 25, 2021 | 112.78 | 112.80 | 111.12 | 111.46 | 317,737 | -1.40(-1.24%) |
Oct 22, 2021 | 113.52 | 114.64 | 112.48 | 112.86 | 363,395 | -0.70(-0.62%) |
Oct 21, 2021 | 114.60 | 116.01 | 112.97 | 113.56 | 433,778 | -1.19(-1.04%) |
Oct 20, 2021 | 114.65 | 116.61 | 113.45 | 114.75 | 494,873 | -1.70(-1.46%) |
Oct 19, 2021 | 117.29 | 118.04 | 116.03 | 116.45 | 263,408 | -0.49(-0.42%) |
Oct 18, 2021 | 115.55 | 117.56 | 114.83 | 116.94 | 263,823 | +1.37(+1.18%) |
Oct 15, 2021 | 119.73 | 120.56 | 115.10 | 115.58 | 358,378 | -2.53(-2.14%) |
Oct 14, 2021 | 116.81 | 119.02 | 116.31 | 118.11 | 212,595 | +1.94(+1.67%) |
Oct 13, 2021 | 118.03 | 118.90 | 115.31 | 116.17 | 352,582 | -2.11(-1.78%) |
Oct 12, 2021 | 120.56 | 121.48 | 117.99 | 118.28 | 257,708 | -2.03(-1.69%) |
Oct 11, 2021 | 120.54 | 122.50 | 120.29 | 120.32 | 170,121 | -0.02(-0.01%) |
Oct 08, 2021 | 122.09 | 123.26 | 120.27 | 120.33 | 200,654 | -1.88(-1.54%) |
Oct 07, 2021 | 124.29 | 124.93 | 121.69 | 122.21 | 222,256 | -0.72(-0.59%) |
Oct 06, 2021 | 121.09 | 123.45 | 120.14 | 122.93 | 229,546 | +0.33(+0.27%) |
Oct 05, 2021 | 122.78 | 124.89 | 121.94 | 122.61 | 252,489 | +0.17(+0.14%) |
Oct 04, 2021 | 123.83 | 125.47 | 121.68 | 122.44 | 319,965 | -1.61(-1.29%) |
Oct 01, 2021 | 121.23 | 124.41 | 120.56 | 124.04 | 324,076 | +4.04(+3.37%) |
Sep 30, 2021 | 122.42 | 122.42 | 119.38 | 120.00 | 303,972 | -2.03(-1.66%) |
Sep 29, 2021 | 123.27 | 125.33 | 121.78 | 122.02 | 219,289 | -0.89(-0.73%) |
Sep 28, 2021 | 126.40 | 127.48 | 122.53 | 122.92 | 343,251 | -4.18(-3.29%) |
Sep 27, 2021 | 125.05 | 128.61 | 124.89 | 127.09 | 375,294 | +2.72(+2.19%) |
Sep 24, 2021 | 124.87 | 127.00 | 122.57 | 124.38 | 469,884 | -0.11(-0.09%) |
Sep 23, 2021 | 120.62 | 125.19 | 120.62 | 124.49 | 545,054 | +5.03(+4.21%) |
Sep 22, 2021 | 115.98 | 120.97 | 115.98 | 119.46 | 466,116 | +3.48(+3.00%) |
Sep 21, 2021 | 113.24 | 117.41 | 113.24 | 115.98 | 728,230 | -3.22(-2.70%) |
Sep 20, 2021 | 116.97 | 119.69 | 116.71 | 119.20 | 508,634 | +0.26(+0.22%) |
Sep 17, 2021 | 116.98 | 119.59 | 116.18 | 118.94 | 586,230 | +1.89(+1.61%) |
Sep 16, 2021 | 116.05 | 118.04 | 115.98 | 117.06 | 169,705 | +1.43(+1.24%) |
Sep 15, 2021 | 114.74 | 115.77 | 112.90 | 115.62 | 368,105 | -0.47(-0.41%) |
Sep 14, 2021 | 119.06 | 119.06 | 115.72 | 116.09 | 283,270 | -2.51(-2.11%) |
Sep 13, 2021 | 117.24 | 118.75 | 115.63 | 118.60 | 198,887 | +2.11(+1.81%) |
Sep 10, 2021 | 118.71 | 119.46 | 116.38 | 116.49 | 211,821 | -1.46(-1.24%) |
Sep 09, 2021 | 117.97 | 119.54 | 117.02 | 117.95 | 357,851 | -0.40(-0.34%) |
Sep 08, 2021 | 120.33 | 121.17 | 118.02 | 118.35 | 316,943 | -3.17(-2.61%) |
Sep 07, 2021 | 122.27 | 124.14 | 121.08 | 121.53 | 308,256 | -1.45(-1.18%) |
Sep 03, 2021 | 124.97 | 125.09 | 121.67 | 122.98 | 342,554 | -2.19(-1.75%) |
Sep 02, 2021 | 125.51 | 125.79 | 123.90 | 125.16 | 264,428 | -0.25(-0.20%) |