Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.30 | 124.28 | 109.40 | 113.00 | 77,876 | -1.80(-1.57%) |
Nov 29, 2021 | 114.50 | 115.20 | 110.10 | 114.80 | 27,354 | -1.00(-0.86%) |
Nov 26, 2021 | 123.50 | 123.50 | 109.40 | 115.80 | 64,684 | -3.90(-3.26%) |
Nov 24, 2021 | 117.50 | 121.50 | 116.75 | 119.70 | 23,747 | -1.50(-1.24%) |
Nov 23, 2021 | 119.20 | 123.70 | 116.00 | 121.20 | 40,179 | -6.40(-5.02%) |
Nov 22, 2021 | 126.70 | 132.20 | 121.10 | 127.60 | 42,874 | -7.40(-5.48%) |
Nov 19, 2021 | 142.40 | 144.85 | 134.50 | 135.00 | 21,743 | -6.00(-4.26%) |
Nov 18, 2021 | 147.00 | 142.70 | 141.00 | 141.00 | 24,619 | -5.80(-3.95%) |
Nov 17, 2021 | 149.90 | 151.80 | 144.70 | 146.80 | 31,129 | +2.40(+1.66%) |
Nov 16, 2021 | 151.40 | 153.80 | 143.00 | 144.40 | 51,671 | -6.70(-4.43%) |
Nov 15, 2021 | 150.00 | 152.89 | 146.00 | 151.10 | 31,659 | +1.10(+0.73%) |
Nov 12, 2021 | 147.50 | 153.30 | 144.00 | 150.00 | 31,997 | +0.70(+0.47%) |
Nov 11, 2021 | 147.90 | 150.80 | 144.30 | 149.30 | 44,485 | +9.30(+6.64%) |
Nov 10, 2021 | 141.10 | 140.00 | 91,528 | +7.00(+5.26%) | ||
Nov 09, 2021 | 128.70 | 133.00 | 123.90 | 133.00 | 39,451 | +4.60(+3.58%) |
Nov 08, 2021 | 129.60 | 129.81 | 125.17 | 128.40 | 33,643 | +2.90(+2.31%) |
Nov 05, 2021 | 124.50 | 125.50 | 115.00 | 125.50 | 53,153 | +9.90(+8.56%) |
Nov 04, 2021 | 121.60 | 124.70 | 114.00 | 115.60 | 43,029 | -0.40(-0.34%) |
Nov 03, 2021 | 108.40 | 117.40 | 106.00 | 116.00 | 32,371 | +3.60(+3.20%) |
Nov 02, 2021 | 113.40 | 113.50 | 109.00 | 112.40 | 35,567 | -5.10(-4.34%) |
Nov 01, 2021 | 115.30 | 117.70 | 115.00 | 117.50 | 19,099 | +2.50(+2.17%) |
Oct 29, 2021 | 118.50 | 120.00 | 114.20 | 115.00 | 28,883 | -10.90(-8.66%) |
Oct 28, 2021 | 129.70 | 131.15 | 123.75 | 125.90 | 30,373 | -5.70(-4.33%) |
Oct 27, 2021 | 131.00 | 133.70 | 129.49 | 131.60 | 13,975 | -1.40(-1.05%) |
Oct 26, 2021 | 131.50 | 133.00 | 133.00 | 29,024 | -2.30(-1.70%) | |
Oct 25, 2021 | 134.60 | 137.10 | 131.50 | 135.30 | 25,499 | +6.80(+5.29%) |
Oct 22, 2021 | 130.70 | 139.10 | 126.10 | 128.50 | 81,421 | +2.70(+2.15%) |
Oct 21, 2021 | 126.70 | 126.70 | 122.60 | 125.80 | 19,550 | -1.50(-1.18%) |
Oct 20, 2021 | 126.90 | 130.49 | 123.90 | 127.30 | 41,155 | +5.80(+4.77%) |
Oct 19, 2021 | 127.30 | 127.30 | 120.10 | 121.50 | 27,027 | +1.30(+1.08%) |
Oct 18, 2021 | 121.00 | 122.90 | 118.10 | 120.20 | 18,415 | -4.80(-3.84%) |
Oct 15, 2021 | 118.80 | 125.75 | 115.90 | 125.00 | 41,191 | -1.50(-1.19%) |
Oct 14, 2021 | 123.50 | 127.40 | 122.00 | 126.50 | 51,087 | +7.00(+5.86%) |
Oct 13, 2021 | 111.40 | 120.80 | 111.40 | 119.50 | 61,252 | +10.90(+10.04%) |
Oct 12, 2021 | 103.80 | 108.90 | 102.20 | 108.60 | 38,841 | +5.30(+5.13%) |
Oct 11, 2021 | 103.60 | 107.70 | 101.81 | 103.30 | 15,353 | -0.20(-0.19%) |
Oct 08, 2021 | 107.70 | 109.80 | 102.45 | 103.50 | 29,897 | +3.00(+2.99%) |
Oct 07, 2021 | 97.80 | 103.30 | 97.80 | 100.50 | 32,443 | +1.00(+1.01%) |
Oct 06, 2021 | 92.00 | 99.50 | 91.23 | 99.50 | 30,013 | +5.40(+5.74%) |
Oct 05, 2021 | 92.20 | 94.51 | 87.90 | 94.10 | 37,576 | +1.10(+1.18%) |
Oct 04, 2021 | 89.60 | 95.00 | 88.80 | 93.00 | 39,157 | +2.10(+2.31%) |
Oct 01, 2021 | 94.70 | 94.70 | 87.69 | 90.90 | 33,043 | +0.20(+0.22%) |
Sep 30, 2021 | 88.30 | 94.74 | 87.26 | 90.70 | 49,704 | +4.80(+5.59%) |
Sep 29, 2021 | 90.60 | 90.75 | 84.70 | 85.90 | 49,229 | -5.30(-5.81%) |
Sep 28, 2021 | 90.00 | 91.80 | 86.90 | 91.20 | 57,731 | -2.60(-2.77%) |
Sep 27, 2021 | 95.60 | 98.80 | 93.20 | 93.80 | 34,000 | -0.80(-0.85%) |
Sep 24, 2021 | 93.60 | 96.50 | 92.00 | 94.60 | 45,825 | -2.60(-2.67%) |
Sep 23, 2021 | 99.80 | 100.40 | 95.60 | 97.20 | 66,988 | -5.80(-5.63%) |
Sep 22, 2021 | 103.60 | 109.40 | 101.60 | 103.00 | 62,024 | +1.10(+1.08%) |
Sep 21, 2021 | 103.80 | 107.10 | 100.70 | 101.90 | 34,982 | -0.30(-0.29%) |
Sep 20, 2021 | 100.50 | 102.25 | 97.50 | 102.20 | 56,706 | -1.40(-1.35%) |
Sep 17, 2021 | 105.30 | 105.30 | 101.50 | 103.60 | 50,528 | -3.70(-3.45%) |
Sep 16, 2021 | 113.00 | 113.00 | 102.90 | 107.30 | 142,382 | -14.70(-12.05%) |
Sep 15, 2021 | 119.50 | 124.20 | 118.50 | 122.00 | 21,235 | -0.80(-0.65%) |
Sep 14, 2021 | 123.00 | 125.49 | 119.00 | 122.80 | 28,417 | +0.00(+0.00%) |
Sep 13, 2021 | 114.30 | 123.31 | 113.50 | 122.80 | 41,408 | +9.80(+8.67%) |
Sep 10, 2021 | 118.50 | 119.40 | 112.71 | 113.00 | 30,740 | -5.60(-4.72%) |
Sep 09, 2021 | 123.00 | 123.00 | 115.60 | 118.60 | 32,939 | -4.10(-3.34%) |
Sep 08, 2021 | 123.90 | 124.00 | 117.40 | 122.70 | 27,252 | -1.20(-0.97%) |
Sep 07, 2021 | 130.80 | 132.40 | 121.80 | 123.90 | 46,458 | -11.50(-8.49%) |
Sep 03, 2021 | 131.30 | 138.10 | 130.61 | 135.40 | 53,297 | +9.70(+7.72%) |
Sep 02, 2021 | 124.80 | 126.10 | 122.60 | 125.70 | 15,066 | +0.20(+0.16%) |