Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.53 | 99.81 | 95.95 | 98.14 | 49,642 | -2.98(-2.95%) |
Nov 29, 2021 | 102.83 | 104.26 | 99.19 | 101.12 | 48,225 | -0.91(-0.89%) |
Nov 26, 2021 | 102.48 | 103.39 | 99.63 | 102.03 | 41,830 | -3.36(-3.19%) |
Nov 24, 2021 | 106.42 | 106.43 | 104.00 | 105.39 | 74,596 | -1.27(-1.19%) |
Nov 23, 2021 | 109.98 | 112.27 | 106.65 | 106.66 | 68,347 | -2.57(-2.36%) |
Nov 22, 2021 | 111.56 | 112.15 | 108.81 | 109.23 | 179,233 | -2.15(-1.93%) |
Nov 19, 2021 | 112.17 | 115.08 | 110.25 | 111.38 | 88,892 | -2.40(-2.11%) |
Nov 18, 2021 | 124.32 | 114.86 | 112.94 | 113.78 | 149,876 | -9.59(-7.77%) |
Nov 17, 2021 | 126.05 | 126.05 | 122.00 | 123.37 | 79,052 | -3.04(-2.40%) |
Nov 16, 2021 | 126.64 | 126.94 | 125.31 | 126.41 | 63,692 | -0.09(-0.07%) |
Nov 15, 2021 | 126.49 | 127.21 | 124.95 | 126.50 | 75,915 | +0.31(+0.25%) |
Nov 12, 2021 | 127.02 | 127.02 | 125.68 | 126.19 | 23,905 | -1.00(-0.79%) |
Nov 11, 2021 | 127.33 | 127.54 | 125.48 | 127.19 | 27,700 | +0.25(+0.20%) |
Nov 10, 2021 | 127.21 | 126.94 | 25,420 | -1.03(-0.80%) | ||
Nov 09, 2021 | 125.52 | 128.53 | 125.34 | 127.97 | 35,466 | +2.45(+1.95%) |
Nov 08, 2021 | 126.26 | 126.56 | 124.79 | 125.52 | 32,110 | -0.57(-0.45%) |
Nov 05, 2021 | 122.59 | 127.18 | 120.81 | 126.09 | 51,865 | +5.31(+4.40%) |
Nov 04, 2021 | 123.11 | 123.28 | 119.80 | 120.78 | 38,717 | -1.63(-1.33%) |
Nov 03, 2021 | 118.00 | 123.02 | 118.00 | 122.41 | 54,989 | +4.10(+3.47%) |
Nov 02, 2021 | 119.48 | 119.73 | 116.90 | 118.31 | 30,569 | -1.62(-1.35%) |
Nov 01, 2021 | 119.56 | 121.67 | 119.49 | 119.93 | 50,332 | +0.44(+0.37%) |
Oct 29, 2021 | 116.18 | 119.80 | 116.18 | 119.49 | 52,676 | +2.83(+2.43%) |
Oct 28, 2021 | 116.21 | 117.85 | 115.77 | 116.66 | 49,399 | +0.71(+0.61%) |
Oct 27, 2021 | 116.00 | 118.52 | 115.65 | 115.95 | 25,485 | -1.05(-0.90%) |
Oct 26, 2021 | 119.24 | 117.00 | 117.00 | 38,451 | -2.46(-2.06%) | |
Oct 25, 2021 | 117.87 | 120.41 | 115.98 | 119.46 | 54,454 | +2.13(+1.82%) |
Oct 22, 2021 | 117.35 | 117.99 | 116.28 | 117.33 | 24,652 | -0.54(-0.46%) |
Oct 21, 2021 | 116.81 | 119.90 | 116.73 | 117.87 | 44,211 | +1.37(+1.18%) |
Oct 20, 2021 | 113.45 | 116.90 | 113.45 | 116.50 | 44,880 | +3.84(+3.41%) |
Oct 19, 2021 | 113.28 | 114.50 | 111.47 | 112.66 | 40,999 | -0.39(-0.34%) |
Oct 18, 2021 | 110.55 | 113.73 | 110.40 | 113.05 | 85,280 | +0.02(+0.02%) |
Oct 15, 2021 | 115.03 | 117.09 | 112.60 | 113.03 | 66,003 | -0.02(-0.02%) |
Oct 14, 2021 | 115.15 | 115.98 | 111.85 | 113.05 | 116,464 | -0.36(-0.32%) |
Oct 13, 2021 | 116.14 | 116.36 | 110.93 | 113.41 | 99,033 | -2.08(-1.80%) |
Oct 12, 2021 | 114.56 | 117.00 | 113.20 | 115.49 | 38,362 | +0.93(+0.81%) |
Oct 11, 2021 | 117.21 | 118.62 | 114.38 | 114.56 | 31,271 | -3.07(-2.61%) |
Oct 08, 2021 | 120.57 | 120.57 | 117.63 | 117.63 | 26,232 | -1.12(-0.94%) |
Oct 07, 2021 | 119.17 | 119.48 | 117.99 | 118.75 | 40,271 | +1.04(+0.88%) |
Oct 06, 2021 | 117.30 | 119.10 | 116.00 | 117.71 | 27,881 | -1.05(-0.88%) |
Oct 05, 2021 | 119.75 | 121.00 | 118.20 | 118.76 | 29,355 | -0.56(-0.47%) |
Oct 04, 2021 | 118.74 | 120.79 | 118.00 | 119.32 | 39,003 | +0.66(+0.56%) |
Oct 01, 2021 | 116.78 | 120.40 | 116.10 | 118.66 | 60,963 | +1.88(+1.61%) |
Sep 30, 2021 | 123.47 | 123.47 | 116.41 | 116.78 | 53,125 | -6.62(-5.36%) |
Sep 29, 2021 | 123.59 | 124.47 | 122.06 | 123.40 | 41,065 | +0.42(+0.34%) |
Sep 28, 2021 | 125.65 | 126.60 | 121.41 | 122.98 | 35,748 | -2.58(-2.05%) |
Sep 27, 2021 | 120.90 | 126.50 | 120.90 | 125.56 | 28,786 | +4.53(+3.74%) |
Sep 24, 2021 | 120.60 | 123.00 | 119.11 | 121.03 | 21,412 | +0.47(+0.39%) |
Sep 23, 2021 | 122.30 | 123.14 | 119.30 | 120.56 | 44,358 | -0.75(-0.62%) |
Sep 22, 2021 | 121.29 | 123.63 | 120.95 | 121.31 | 32,345 | +1.39(+1.16%) |
Sep 21, 2021 | 118.95 | 120.44 | 117.75 | 119.92 | 43,937 | +1.04(+0.87%) |
Sep 20, 2021 | 118.56 | 119.42 | 116.78 | 118.88 | 50,089 | -1.90(-1.57%) |
Sep 17, 2021 | 121.19 | 122.71 | 119.47 | 120.78 | 93,837 | -0.93(-0.76%) |
Sep 16, 2021 | 120.70 | 121.84 | 117.92 | 121.71 | 64,470 | +2.21(+1.85%) |
Sep 15, 2021 | 120.26 | 121.54 | 118.02 | 119.50 | 50,805 | -0.33(-0.28%) |
Sep 14, 2021 | 122.52 | 122.52 | 119.00 | 119.83 | 40,496 | -2.19(-1.79%) |
Sep 13, 2021 | 121.12 | 122.48 | 119.23 | 122.02 | 36,376 | +2.46(+2.06%) |
Sep 10, 2021 | 122.55 | 123.49 | 119.31 | 119.56 | 62,743 | -2.43(-1.99%) |
Sep 09, 2021 | 121.76 | 123.98 | 121.40 | 121.99 | 23,357 | +0.07(+0.06%) |
Sep 08, 2021 | 120.97 | 122.82 | 118.06 | 121.92 | 89,440 | +0.54(+0.44%) |
Sep 07, 2021 | 124.26 | 126.05 | 120.92 | 121.38 | 44,215 | -2.86(-2.30%) |
Sep 03, 2021 | 125.23 | 125.23 | 123.13 | 124.24 | 49,899 | -0.70(-0.56%) |
Sep 02, 2021 | 129.20 | 130.00 | 124.64 | 124.94 | 55,081 | -4.26(-3.30%) |