Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 106.28 | 107.51 | 104.68 | 105.15 | 479,546 | -2.08(-1.94%) |
Nov 29, 2021 | 111.98 | 112.46 | 106.39 | 107.23 | 646,332 | -3.30(-2.99%) |
Nov 26, 2021 | 110.61 | 112.00 | 107.81 | 110.53 | 408,139 | -3.40(-2.99%) |
Nov 24, 2021 | 112.02 | 115.54 | 110.60 | 113.94 | 458,306 | +1.05(+0.93%) |
Nov 23, 2021 | 120.64 | 121.39 | 112.35 | 112.89 | 949,379 | -10.30(-8.36%) |
Nov 22, 2021 | 122.65 | 124.94 | 122.36 | 123.19 | 492,280 | +0.87(+0.71%) |
Nov 19, 2021 | 121.93 | 122.73 | 120.68 | 122.32 | 366,133 | -0.53(-0.43%) |
Nov 18, 2021 | 123.32 | 122.92 | 120.86 | 122.86 | 399,565 | -0.41(-0.33%) |
Nov 17, 2021 | 121.43 | 123.80 | 120.65 | 123.26 | 283,264 | +1.63(+1.34%) |
Nov 16, 2021 | 124.19 | 124.29 | 121.49 | 121.63 | 439,496 | -2.41(-1.95%) |
Nov 15, 2021 | 125.81 | 127.28 | 123.57 | 124.04 | 264,984 | -0.74(-0.59%) |
Nov 12, 2021 | 124.82 | 126.97 | 124.42 | 124.78 | 256,737 | -1.01(-0.80%) |
Nov 11, 2021 | 126.40 | 127.82 | 125.62 | 125.79 | 238,274 | -0.69(-0.54%) |
Nov 10, 2021 | 126.01 | 126.48 | 248,662 | +0.13(+0.10%) | ||
Nov 09, 2021 | 128.40 | 128.71 | 125.05 | 126.35 | 352,534 | -1.71(-1.34%) |
Nov 08, 2021 | 126.35 | 128.32 | 124.72 | 128.07 | 441,801 | +2.27(+1.80%) |
Nov 05, 2021 | 124.95 | 127.28 | 122.65 | 125.80 | 495,485 | +3.19(+2.60%) |
Nov 04, 2021 | 118.79 | 123.07 | 118.75 | 122.61 | 445,809 | +4.12(+3.48%) |
Nov 03, 2021 | 114.52 | 119.92 | 114.52 | 118.50 | 378,136 | +3.48(+3.03%) |
Nov 02, 2021 | 118.06 | 118.06 | 112.90 | 115.01 | 360,563 | -3.11(-2.63%) |
Nov 01, 2021 | 114.90 | 118.79 | 116.89 | 118.12 | 485,316 | +3.37(+2.94%) |
Oct 29, 2021 | 112.81 | 115.91 | 112.81 | 114.75 | 488,975 | +1.34(+1.18%) |
Oct 28, 2021 | 111.29 | 113.95 | 110.73 | 113.42 | 333,073 | +2.39(+2.16%) |
Oct 27, 2021 | 111.75 | 112.79 | 110.53 | 111.02 | 266,214 | -0.48(-0.43%) |
Oct 26, 2021 | 111.22 | 111.51 | 287,053 | +0.66(+0.60%) | ||
Oct 25, 2021 | 112.15 | 112.17 | 110.50 | 110.84 | 319,514 | -1.39(-1.24%) |
Oct 22, 2021 | 112.89 | 114.00 | 111.85 | 112.23 | 365,427 | -0.70(-0.62%) |
Oct 21, 2021 | 113.96 | 115.37 | 112.34 | 112.93 | 436,204 | -1.19(-1.04%) |
Oct 20, 2021 | 114.02 | 115.96 | 112.82 | 114.12 | 497,640 | -1.69(-1.46%) |
Oct 19, 2021 | 116.64 | 117.39 | 115.39 | 115.81 | 264,881 | -0.49(-0.42%) |
Oct 18, 2021 | 114.91 | 116.91 | 114.19 | 116.29 | 265,298 | +1.36(+1.18%) |
Oct 15, 2021 | 119.07 | 119.89 | 114.46 | 114.94 | 360,382 | -2.52(-2.14%) |
Oct 14, 2021 | 116.16 | 118.36 | 115.66 | 117.45 | 213,784 | +1.93(+1.67%) |
Oct 13, 2021 | 117.38 | 118.24 | 114.66 | 115.53 | 354,553 | -2.10(-1.79%) |
Oct 12, 2021 | 119.89 | 120.81 | 117.33 | 117.62 | 259,149 | -2.02(-1.69%) |
Oct 11, 2021 | 119.87 | 121.81 | 119.62 | 119.65 | 171,072 | -0.02(-0.01%) |
Oct 08, 2021 | 121.41 | 122.57 | 119.60 | 119.66 | 201,776 | -1.87(-1.54%) |
Oct 07, 2021 | 123.60 | 124.24 | 121.01 | 121.53 | 223,499 | -0.72(-0.59%) |
Oct 06, 2021 | 120.42 | 122.76 | 119.48 | 122.25 | 230,830 | +0.33(+0.27%) |
Oct 05, 2021 | 122.10 | 124.19 | 121.26 | 121.92 | 253,900 | +0.17(+0.14%) |
Oct 04, 2021 | 123.14 | 124.77 | 121.00 | 121.75 | 321,754 | -1.59(-1.29%) |
Oct 01, 2021 | 120.55 | 123.72 | 119.89 | 123.35 | 325,888 | +4.02(+3.37%) |
Sep 30, 2021 | 121.74 | 121.74 | 118.72 | 119.33 | 305,672 | -2.01(-1.66%) |
Sep 29, 2021 | 122.58 | 124.63 | 121.10 | 121.34 | 220,515 | -0.89(-0.73%) |
Sep 28, 2021 | 125.70 | 126.77 | 121.85 | 122.23 | 345,170 | -4.16(-3.29%) |
Sep 27, 2021 | 124.36 | 127.89 | 124.19 | 126.39 | 377,393 | +2.70(+2.19%) |
Sep 24, 2021 | 124.18 | 126.29 | 121.89 | 123.68 | 472,512 | -0.11(-0.09%) |
Sep 23, 2021 | 119.95 | 124.50 | 119.95 | 123.79 | 548,102 | +5.00(+4.21%) |
Sep 22, 2021 | 115.34 | 120.30 | 115.34 | 118.79 | 468,722 | +3.46(+3.00%) |
Sep 21, 2021 | 112.61 | 116.75 | 112.61 | 115.34 | 732,302 | -3.20(-2.70%) |
Sep 20, 2021 | 116.32 | 119.02 | 116.06 | 118.54 | 511,479 | +0.26(+0.22%) |
Sep 17, 2021 | 116.33 | 118.93 | 115.53 | 118.28 | 589,508 | +1.88(+1.61%) |
Sep 16, 2021 | 115.41 | 117.39 | 115.34 | 116.40 | 170,653 | +1.42(+1.24%) |
Sep 15, 2021 | 114.10 | 115.12 | 112.27 | 114.98 | 370,163 | -0.47(-0.41%) |
Sep 14, 2021 | 118.40 | 118.40 | 115.07 | 115.45 | 284,854 | -2.49(-2.11%) |
Sep 13, 2021 | 116.59 | 118.09 | 114.99 | 117.94 | 199,999 | +2.10(+1.81%) |
Sep 10, 2021 | 118.05 | 118.79 | 115.73 | 115.84 | 213,006 | -1.45(-1.24%) |
Sep 09, 2021 | 117.32 | 118.88 | 116.37 | 117.29 | 359,852 | -0.40(-0.34%) |
Sep 08, 2021 | 119.66 | 120.50 | 117.36 | 117.69 | 318,715 | -3.16(-2.61%) |
Sep 07, 2021 | 121.59 | 123.45 | 120.41 | 120.85 | 309,980 | -1.44(-1.18%) |
Sep 03, 2021 | 124.28 | 124.39 | 121.00 | 122.29 | 344,469 | -2.18(-1.75%) |
Sep 02, 2021 | 124.81 | 125.09 | 123.21 | 124.47 | 265,906 | -0.25(-0.20%) |