Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 133.00 | 136.66 | 131.67 | 132.77 | 964,904 | -0.35(-0.26%) |
Nov 29, 2021 | 132.58 | 134.03 | 129.92 | 133.12 | 695,628 | +2.07(+1.58%) |
Nov 26, 2021 | 130.61 | 132.89 | 128.55 | 131.05 | 367,261 | -1.08(-0.82%) |
Nov 24, 2021 | 131.00 | 132.80 | 130.06 | 132.13 | 329,605 | +0.87(+0.66%) |
Nov 23, 2021 | 131.99 | 133.45 | 129.73 | 131.26 | 571,735 | -1.72(-1.29%) |
Nov 22, 2021 | 134.17 | 136.00 | 132.35 | 132.98 | 491,804 | -1.29(-0.96%) |
Nov 19, 2021 | 132.01 | 135.59 | 131.84 | 134.27 | 555,991 | +3.02(+2.30%) |
Nov 18, 2021 | 134.46 | 131.57 | 130.71 | 131.25 | 446,938 | -2.30(-1.72%) |
Nov 17, 2021 | 131.68 | 133.57 | 129.63 | 133.55 | 614,010 | +2.73(+2.09%) |
Nov 16, 2021 | 129.33 | 131.45 | 128.08 | 130.82 | 799,987 | +1.94(+1.51%) |
Nov 15, 2021 | 129.80 | 130.68 | 128.21 | 128.88 | 725,246 | -0.89(-0.69%) |
Nov 12, 2021 | 129.86 | 130.37 | 128.24 | 129.77 | 603,108 | +1.10(+0.85%) |
Nov 11, 2021 | 127.89 | 130.13 | 127.18 | 128.67 | 466,740 | +1.41(+1.11%) |
Nov 10, 2021 | 131.00 | 127.26 | 1,132,662 | -5.54(-4.17%) | ||
Nov 09, 2021 | 120.00 | 134.39 | 119.95 | 132.80 | 2,536,320 | +17.01(+14.69%) |
Nov 08, 2021 | 115.08 | 117.00 | 114.23 | 115.79 | 804,080 | +1.53(+1.34%) |
Nov 05, 2021 | 113.79 | 115.18 | 112.70 | 114.26 | 596,031 | +0.51(+0.45%) |
Nov 04, 2021 | 110.23 | 115.90 | 110.23 | 113.75 | 850,318 | +4.25(+3.88%) |
Nov 03, 2021 | 110.73 | 111.18 | 109.37 | 109.50 | 571,893 | -0.77(-0.70%) |
Nov 02, 2021 | 110.27 | 110.85 | 108.71 | 110.27 | 652,599 | +0.67(+0.61%) |
Nov 01, 2021 | 106.89 | 109.76 | 106.40 | 109.60 | 651,954 | +3.20(+3.01%) |
Oct 29, 2021 | 104.48 | 107.72 | 104.48 | 106.40 | 882,257 | +1.18(+1.12%) |
Oct 28, 2021 | 102.68 | 105.42 | 102.68 | 105.22 | 578,034 | +2.52(+2.45%) |
Oct 27, 2021 | 100.49 | 106.00 | 100.00 | 102.70 | 1,591,205 | +4.69(+4.79%) |
Oct 26, 2021 | 97.93 | 98.01 | 585,088 | +0.28(+0.29%) | ||
Oct 25, 2021 | 94.41 | 98.63 | 93.80 | 97.73 | 527,850 | +3.01(+3.18%) |
Oct 22, 2021 | 95.92 | 96.77 | 94.64 | 94.72 | 517,596 | -1.03(-1.08%) |
Oct 21, 2021 | 96.28 | 97.50 | 95.19 | 95.75 | 565,052 | -1.02(-1.05%) |
Oct 20, 2021 | 97.20 | 98.19 | 96.70 | 96.77 | 496,897 | -0.38(-0.39%) |
Oct 19, 2021 | 96.17 | 97.74 | 95.50 | 97.15 | 711,416 | +1.79(+1.88%) |
Oct 18, 2021 | 92.89 | 95.45 | 92.81 | 95.36 | 557,888 | +1.98(+2.12%) |
Oct 15, 2021 | 94.15 | 95.42 | 93.31 | 93.38 | 724,026 | +0.45(+0.48%) |
Oct 14, 2021 | 92.17 | 93.15 | 91.91 | 92.93 | 798,335 | +1.64(+1.80%) |
Oct 13, 2021 | 92.29 | 93.56 | 90.59 | 91.29 | 1,013,938 | -0.63(-0.69%) |
Oct 12, 2021 | 99.61 | 100.89 | 91.34 | 91.92 | 2,699,549 | -11.12(-10.79%) |
Oct 11, 2021 | 103.70 | 104.97 | 102.78 | 103.04 | 383,606 | -1.29(-1.24%) |
Oct 08, 2021 | 105.21 | 105.50 | 104.20 | 104.33 | 268,256 | -0.82(-0.78%) |
Oct 07, 2021 | 105.56 | 106.40 | 104.85 | 105.15 | 511,966 | +0.66(+0.63%) |
Oct 06, 2021 | 102.85 | 104.51 | 101.80 | 104.49 | 686,316 | +0.60(+0.58%) |
Oct 05, 2021 | 102.98 | 104.73 | 101.94 | 103.89 | 659,629 | +1.44(+1.41%) |
Oct 04, 2021 | 100.99 | 102.67 | 98.85 | 102.45 | 807,631 | +1.16(+1.15%) |
Oct 01, 2021 | 101.78 | 102.39 | 100.17 | 101.29 | 725,710 | -0.64(-0.63%) |
Sep 30, 2021 | 105.32 | 106.49 | 101.89 | 101.93 | 455,959 | -2.91(-2.78%) |
Sep 29, 2021 | 105.14 | 106.27 | 104.36 | 104.84 | 485,544 | +0.80(+0.77%) |
Sep 28, 2021 | 107.70 | 108.82 | 103.97 | 104.04 | 494,090 | -4.82(-4.43%) |
Sep 27, 2021 | 106.63 | 109.30 | 106.53 | 108.86 | 440,237 | +1.56(+1.45%) |
Sep 24, 2021 | 106.84 | 108.64 | 106.25 | 107.30 | 330,520 | -0.27(-0.25%) |
Sep 23, 2021 | 108.25 | 109.12 | 106.77 | 107.57 | 643,134 | -0.11(-0.10%) |
Sep 22, 2021 | 107.00 | 109.26 | 107.00 | 107.68 | 482,476 | +1.60(+1.51%) |
Sep 21, 2021 | 107.48 | 107.48 | 105.00 | 106.08 | 371,297 | -0.20(-0.19%) |
Sep 20, 2021 | 105.33 | 106.50 | 104.13 | 106.28 | 723,685 | -1.32(-1.23%) |
Sep 17, 2021 | 108.28 | 108.35 | 106.86 | 107.60 | 1,554,946 | -0.70(-0.65%) |
Sep 16, 2021 | 108.26 | 108.90 | 106.62 | 108.30 | 365,599 | +0.22(+0.20%) |
Sep 15, 2021 | 107.18 | 108.46 | 105.62 | 108.08 | 529,723 | +0.55(+0.51%) |
Sep 14, 2021 | 111.46 | 111.46 | 106.78 | 107.53 | 778,214 | -4.28(-3.83%) |
Sep 13, 2021 | 113.66 | 114.61 | 111.40 | 111.81 | 555,700 | -0.33(-0.29%) |
Sep 10, 2021 | 112.53 | 113.87 | 112.53 | 112.14 | 467,325 | +0.55(+0.49%) |
Sep 09, 2021 | 112.00 | 113.54 | 111.10 | 111.59 | 283,067 | -0.18(-0.16%) |
Sep 08, 2021 | 110.90 | 111.95 | 109.20 | 111.77 | 408,945 | +0.32(+0.29%) |
Sep 07, 2021 | 113.73 | 114.35 | 111.28 | 111.45 | 397,172 | -2.29(-2.01%) |
Sep 03, 2021 | 113.50 | 114.36 | 112.63 | 113.74 | 269,613 | -0.49(-0.43%) |
Sep 02, 2021 | 112.04 | 114.59 | 111.90 | 114.23 | 494,746 | +3.18(+2.86%) |