Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 127.16 | 127.33 | 122.06 | 122.58 | 548,061 | -6.14(-4.77%) |
Nov 29, 2021 | 132.33 | 133.27 | 126.94 | 128.73 | 365,442 | -1.03(-0.79%) |
Nov 26, 2021 | 129.37 | 130.28 | 125.94 | 129.75 | 269,235 | -4.73(-3.52%) |
Nov 24, 2021 | 134.77 | 136.84 | 134.45 | 134.48 | 301,889 | -0.89(-0.66%) |
Nov 23, 2021 | 135.28 | 137.40 | 134.45 | 135.37 | 429,148 | +0.06(+0.04%) |
Nov 22, 2021 | 135.97 | 138.64 | 135.24 | 135.31 | 287,055 | +0.80(+0.59%) |
Nov 19, 2021 | 133.57 | 136.07 | 133.11 | 134.51 | 212,347 | -0.31(-0.23%) |
Nov 18, 2021 | 135.03 | 135.12 | 133.40 | 134.82 | 325,104 | +0.35(+0.26%) |
Nov 17, 2021 | 134.48 | 134.97 | 132.87 | 134.46 | 289,199 | -0.43(-0.32%) |
Nov 16, 2021 | 134.80 | 137.03 | 134.43 | 134.90 | 253,532 | -0.70(-0.52%) |
Nov 15, 2021 | 136.90 | 137.41 | 134.91 | 135.60 | 372,808 | -1.30(-0.95%) |
Nov 12, 2021 | 135.72 | 137.53 | 134.84 | 136.90 | 297,823 | +1.69(+1.25%) |
Nov 11, 2021 | 131.92 | 135.37 | 131.37 | 135.21 | 241,418 | +3.00(+2.27%) |
Nov 10, 2021 | 131.79 | 132.21 | 407,890 | -0.23(-0.17%) | ||
Nov 09, 2021 | 133.67 | 135.18 | 131.77 | 132.44 | 320,598 | -1.82(-1.35%) |
Nov 08, 2021 | 137.70 | 139.16 | 133.75 | 134.26 | 251,820 | -0.62(-0.46%) |
Nov 05, 2021 | 134.82 | 137.44 | 132.38 | 134.88 | 405,147 | +5.06(+3.89%) |
Nov 04, 2021 | 135.29 | 135.97 | 127.40 | 129.82 | 549,615 | -3.69(-2.77%) |
Nov 03, 2021 | 131.34 | 134.19 | 131.34 | 133.51 | 385,911 | +1.74(+1.32%) |
Nov 02, 2021 | 131.44 | 132.54 | 130.34 | 131.78 | 338,812 | +0.91(+0.69%) |
Nov 01, 2021 | 128.07 | 132.47 | 127.95 | 130.87 | 287,946 | +2.92(+2.28%) |
Oct 29, 2021 | 129.31 | 130.53 | 126.88 | 127.95 | 497,075 | -1.19(-0.93%) |
Oct 28, 2021 | 124.37 | 129.16 | 124.24 | 129.14 | 307,398 | +5.70(+4.62%) |
Oct 27, 2021 | 123.13 | 124.65 | 121.84 | 123.44 | 418,401 | +0.18(+0.14%) |
Oct 26, 2021 | 126.72 | 123.27 | 193,404 | -3.20(-2.53%) | ||
Oct 25, 2021 | 123.85 | 126.90 | 123.82 | 126.46 | 234,730 | +2.54(+2.05%) |
Oct 22, 2021 | 126.54 | 127.44 | 123.93 | 123.93 | 171,542 | -1.80(-1.43%) |
Oct 21, 2021 | 125.86 | 126.77 | 123.77 | 125.72 | 214,469 | -0.78(-0.62%) |
Oct 20, 2021 | 124.78 | 126.97 | 124.22 | 126.50 | 283,252 | +2.17(+1.75%) |
Oct 19, 2021 | 125.10 | 125.41 | 123.45 | 124.33 | 144,146 | -0.08(-0.06%) |
Oct 18, 2021 | 122.07 | 124.61 | 122.03 | 124.41 | 193,829 | +1.16(+0.94%) |
Oct 15, 2021 | 123.98 | 125.94 | 122.36 | 123.25 | 443,625 | +2.93(+2.44%) |
Oct 14, 2021 | 118.85 | 120.56 | 118.10 | 120.32 | 322,696 | +3.05(+2.60%) |
Oct 13, 2021 | 118.31 | 118.31 | 115.77 | 117.27 | 168,407 | -1.06(-0.89%) |
Oct 12, 2021 | 117.25 | 118.60 | 116.72 | 118.33 | 232,744 | +1.48(+1.27%) |
Oct 11, 2021 | 115.18 | 118.53 | 114.96 | 116.85 | 156,522 | +1.59(+1.38%) |
Oct 08, 2021 | 118.71 | 118.71 | 115.21 | 115.26 | 216,230 | -3.20(-2.70%) |
Oct 07, 2021 | 116.94 | 118.85 | 116.70 | 118.45 | 269,271 | +2.49(+2.15%) |
Oct 06, 2021 | 118.80 | 119.69 | 114.04 | 115.97 | 325,465 | -4.18(-3.48%) |
Oct 05, 2021 | 118.55 | 121.73 | 117.58 | 120.14 | 423,194 | +1.83(+1.54%) |
Oct 04, 2021 | 118.50 | 119.99 | 116.46 | 118.32 | 442,110 | -0.19(-0.16%) |
Oct 01, 2021 | 114.62 | 119.23 | 114.00 | 118.50 | 561,972 | +4.62(+4.06%) |
Sep 30, 2021 | 116.65 | 116.94 | 113.20 | 113.88 | 419,146 | -2.08(-1.80%) |
Sep 29, 2021 | 116.22 | 117.29 | 115.44 | 115.97 | 236,904 | +0.95(+0.82%) |
Sep 28, 2021 | 118.18 | 118.48 | 114.89 | 115.02 | 263,441 | -3.23(-2.73%) |
Sep 27, 2021 | 116.07 | 118.73 | 116.07 | 118.25 | 370,246 | +2.21(+1.91%) |
Sep 24, 2021 | 115.02 | 116.55 | 113.95 | 116.04 | 210,650 | +0.67(+0.58%) |
Sep 23, 2021 | 112.55 | 116.22 | 112.45 | 115.36 | 263,232 | +3.59(+3.22%) |
Sep 22, 2021 | 110.05 | 112.77 | 109.08 | 111.77 | 317,708 | +2.74(+2.51%) |
Sep 21, 2021 | 112.88 | 112.88 | 108.33 | 109.03 | 329,617 | -2.29(-2.06%) |
Sep 20, 2021 | 109.12 | 111.76 | 107.99 | 111.33 | 409,946 | -1.09(-0.97%) |
Sep 17, 2021 | 113.57 | 114.43 | 110.73 | 112.41 | 762,508 | -1.15(-1.02%) |
Sep 16, 2021 | 113.93 | 115.01 | 112.28 | 113.57 | 329,154 | -0.76(-0.67%) |
Sep 15, 2021 | 110.24 | 114.63 | 110.24 | 114.33 | 255,371 | +4.04(+3.66%) |
Sep 14, 2021 | 112.20 | 113.19 | 109.42 | 110.29 | 342,413 | -1.20(-1.08%) |
Sep 13, 2021 | 112.25 | 112.25 | 110.06 | 111.49 | 228,881 | +0.11(+0.10%) |
Sep 10, 2021 | 112.51 | 113.45 | 111.09 | 111.39 | 196,220 | +0.10(+0.09%) |
Sep 09, 2021 | 110.41 | 112.75 | 110.01 | 111.29 | 192,745 | +0.59(+0.54%) |
Sep 08, 2021 | 111.36 | 112.63 | 109.63 | 110.69 | 214,169 | -1.28(-1.15%) |
Sep 07, 2021 | 113.34 | 113.80 | 111.94 | 111.98 | 155,969 | -2.12(-1.86%) |
Sep 03, 2021 | 114.50 | 115.16 | 113.31 | 114.10 | 97,522 | -1.18(-1.02%) |
Sep 02, 2021 | 115.16 | 115.62 | 112.63 | 115.28 | 156,603 | +1.18(+1.03%) |