Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 126.57 | 127.76 | 121.08 | 123.60 | 147,042 | -5.38(-4.17%) |
Nov 29, 2021 | 129.44 | 131.99 | 124.28 | 128.99 | 121,650 | +2.64(+2.09%) |
Nov 26, 2021 | 125.48 | 128.51 | 121.65 | 126.35 | 101,750 | -4.37(-3.35%) |
Nov 24, 2021 | 131.97 | 134.67 | 130.38 | 130.72 | 88,278 | -2.94(-2.20%) |
Nov 23, 2021 | 137.68 | 139.04 | 133.44 | 133.66 | 97,340 | -3.33(-2.43%) |
Nov 22, 2021 | 137.75 | 141.34 | 136.70 | 137.00 | 164,633 | +0.70(+0.51%) |
Nov 19, 2021 | 138.37 | 141.58 | 135.71 | 136.30 | 128,385 | -4.48(-3.18%) |
Nov 18, 2021 | 144.47 | 142.28 | 140.68 | 140.78 | 122,061 | -2.55(-1.78%) |
Nov 17, 2021 | 145.34 | 146.43 | 141.22 | 143.33 | 119,071 | -3.47(-2.37%) |
Nov 16, 2021 | 146.97 | 148.18 | 145.00 | 146.80 | 107,037 | -0.75(-0.51%) |
Nov 15, 2021 | 151.67 | 155.14 | 146.56 | 147.56 | 107,027 | -2.89(-1.92%) |
Nov 12, 2021 | 151.88 | 155.04 | 149.25 | 150.45 | 77,785 | -1.21(-0.80%) |
Nov 11, 2021 | 147.03 | 153.79 | 147.03 | 151.66 | 80,946 | +4.50(+3.06%) |
Nov 10, 2021 | 150.05 | 147.16 | 142,043 | -4.38(-2.89%) | ||
Nov 09, 2021 | 150.16 | 155.78 | 149.66 | 151.54 | 107,483 | +0.25(+0.17%) |
Nov 08, 2021 | 155.58 | 155.91 | 147.89 | 151.28 | 155,101 | -1.44(-0.94%) |
Nov 05, 2021 | 143.87 | 152.92 | 143.87 | 152.73 | 182,222 | +9.45(+6.60%) |
Nov 04, 2021 | 146.12 | 148.86 | 140.06 | 143.27 | 193,435 | +1.10(+0.77%) |
Nov 03, 2021 | 119.05 | 147.10 | 119.05 | 142.17 | 456,261 | +32.57(+29.71%) |
Nov 02, 2021 | 110.16 | 113.65 | 109.53 | 109.61 | 143,303 | -0.27(-0.24%) |
Nov 01, 2021 | 105.84 | 110.10 | 105.19 | 109.87 | 121,694 | +4.68(+4.45%) |
Oct 29, 2021 | 100.71 | 106.33 | 100.71 | 105.19 | 119,879 | +3.84(+3.79%) |
Oct 28, 2021 | 98.63 | 102.59 | 98.63 | 101.35 | 92,617 | +3.21(+3.27%) |
Oct 27, 2021 | 100.19 | 101.61 | 97.44 | 98.14 | 77,245 | -2.49(-2.48%) |
Oct 26, 2021 | 105.10 | 100.63 | 100.63 | 69,379 | -3.21(-3.09%) | |
Oct 25, 2021 | 104.32 | 105.01 | 99.33 | 103.84 | 78,764 | +1.47(+1.44%) |
Oct 22, 2021 | 102.23 | 103.51 | 99.72 | 102.37 | 93,934 | +0.61(+0.60%) |
Oct 21, 2021 | 101.64 | 102.33 | 98.90 | 101.76 | 65,840 | +1.04(+1.03%) |
Oct 20, 2021 | 98.23 | 101.42 | 98.23 | 100.72 | 43,944 | +2.27(+2.31%) |
Oct 19, 2021 | 98.06 | 103.93 | 98.06 | 98.45 | 161,501 | +1.07(+1.10%) |
Oct 18, 2021 | 95.32 | 97.71 | 94.04 | 97.38 | 106,478 | +2.04(+2.14%) |
Oct 15, 2021 | 97.81 | 97.81 | 95.15 | 95.34 | 87,657 | -0.66(-0.68%) |
Oct 14, 2021 | 96.03 | 97.28 | 94.93 | 96.00 | 66,792 | +1.96(+2.09%) |
Oct 13, 2021 | 94.90 | 95.11 | 92.54 | 94.03 | 50,368 | -1.08(-1.13%) |
Oct 12, 2021 | 95.02 | 96.17 | 94.17 | 95.11 | 60,719 | -0.10(-0.10%) |
Oct 11, 2021 | 95.25 | 98.01 | 93.34 | 95.21 | 63,673 | +0.50(+0.53%) |
Oct 08, 2021 | 94.24 | 96.88 | 93.26 | 94.71 | 66,483 | +0.43(+0.46%) |
Oct 07, 2021 | 91.48 | 94.47 | 91.48 | 94.28 | 76,572 | +2.89(+3.17%) |
Oct 06, 2021 | 92.72 | 93.23 | 89.24 | 91.39 | 70,261 | -2.94(-3.12%) |
Oct 05, 2021 | 93.50 | 96.25 | 92.73 | 94.33 | 109,421 | +0.77(+0.83%) |
Oct 04, 2021 | 92.18 | 93.66 | 90.99 | 93.55 | 84,545 | +1.85(+2.02%) |
Oct 01, 2021 | 88.27 | 93.61 | 88.27 | 91.70 | 102,827 | +3.87(+4.41%) |
Sep 30, 2021 | 91.09 | 91.94 | 87.83 | 87.83 | 91,544 | -2.51(-2.78%) |
Sep 29, 2021 | 88.50 | 90.54 | 86.45 | 90.34 | 66,184 | +1.84(+2.08%) |
Sep 28, 2021 | 89.72 | 90.41 | 87.44 | 88.49 | 86,687 | -2.32(-2.56%) |
Sep 27, 2021 | 90.26 | 94.73 | 90.26 | 90.82 | 103,207 | +0.89(+0.99%) |
Sep 24, 2021 | 87.03 | 92.05 | 86.58 | 89.93 | 114,461 | +2.44(+2.79%) |
Sep 23, 2021 | 85.81 | 88.96 | 85.75 | 87.48 | 58,455 | +2.81(+3.32%) |
Sep 22, 2021 | 81.78 | 85.53 | 81.78 | 84.67 | 113,928 | +3.00(+3.67%) |
Sep 21, 2021 | 83.95 | 83.95 | 80.35 | 81.67 | 91,371 | -0.48(-0.58%) |
Sep 20, 2021 | 80.59 | 83.03 | 78.40 | 82.15 | 165,112 | -1.97(-2.34%) |
Sep 17, 2021 | 84.41 | 86.50 | 83.36 | 84.12 | 570,874 | +0.39(+0.47%) |
Sep 16, 2021 | 87.17 | 87.22 | 83.50 | 83.73 | 150,922 | -3.45(-3.96%) |
Sep 15, 2021 | 85.11 | 87.91 | 84.63 | 87.18 | 157,057 | +1.53(+1.79%) |
Sep 14, 2021 | 86.18 | 86.65 | 84.11 | 85.65 | 115,692 | -0.56(-0.65%) |
Sep 13, 2021 | 89.83 | 90.35 | 84.65 | 86.21 | 148,511 | -3.61(-4.02%) |
Sep 10, 2021 | 91.97 | 94.66 | 89.73 | 89.82 | 121,360 | -1.35(-1.48%) |
Sep 09, 2021 | 90.08 | 93.09 | 89.73 | 91.17 | 107,042 | +1.45(+1.62%) |
Sep 08, 2021 | 93.71 | 94.52 | 88.95 | 89.72 | 110,601 | -4.35(-4.63%) |
Sep 07, 2021 | 92.92 | 96.26 | 92.28 | 94.07 | 148,171 | +1.16(+1.25%) |
Sep 03, 2021 | 89.59 | 95.45 | 88.67 | 92.92 | 146,237 | +2.55(+2.82%) |
Sep 02, 2021 | 92.16 | 92.59 | 89.90 | 90.37 | 110,188 | -0.81(-0.89%) |