Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 124.00 | 125.69 | 120.35 | 122.57 | 251,881 | -2.35(-1.88%) |
Nov 29, 2021 | 128.49 | 128.49 | 123.98 | 124.91 | 344,478 | -1.53(-1.21%) |
Nov 26, 2021 | 126.66 | 128.59 | 123.92 | 126.44 | 149,470 | -4.38(-3.35%) |
Nov 24, 2021 | 130.95 | 131.91 | 129.91 | 130.82 | 134,214 | -1.55(-1.17%) |
Nov 23, 2021 | 131.67 | 133.00 | 129.78 | 132.37 | 127,115 | +0.49(+0.37%) |
Nov 22, 2021 | 131.61 | 133.97 | 129.38 | 131.87 | 103,957 | +1.41(+1.08%) |
Nov 19, 2021 | 130.51 | 133.40 | 128.17 | 130.47 | 201,201 | -0.54(-0.41%) |
Nov 18, 2021 | 131.59 | 131.10 | 130.42 | 131.01 | 173,845 | +0.46(+0.35%) |
Nov 17, 2021 | 129.12 | 130.88 | 127.22 | 130.55 | 127,800 | +1.52(+1.18%) |
Nov 16, 2021 | 126.05 | 129.53 | 125.61 | 129.03 | 119,058 | +3.52(+2.81%) |
Nov 15, 2021 | 127.69 | 127.69 | 125.20 | 125.51 | 93,165 | -1.43(-1.13%) |
Nov 12, 2021 | 125.87 | 127.24 | 123.82 | 126.94 | 172,717 | +2.13(+1.70%) |
Nov 11, 2021 | 125.75 | 126.47 | 124.01 | 124.82 | 285,228 | +0.17(+0.14%) |
Nov 10, 2021 | 125.60 | 124.65 | 301,944 | -0.64(-0.51%) | ||
Nov 09, 2021 | 125.45 | 126.85 | 124.86 | 125.28 | 143,198 | +0.18(+0.14%) |
Nov 08, 2021 | 126.36 | 127.28 | 124.36 | 125.10 | 130,200 | -0.84(-0.67%) |
Nov 05, 2021 | 123.11 | 127.89 | 123.11 | 125.95 | 205,272 | +2.45(+1.98%) |
Nov 04, 2021 | 120.12 | 125.81 | 116.93 | 123.50 | 332,595 | -2.03(-1.62%) |
Nov 03, 2021 | 121.66 | 126.05 | 121.60 | 125.53 | 202,717 | +3.75(+3.08%) |
Nov 02, 2021 | 125.22 | 125.49 | 119.69 | 121.78 | 327,234 | -3.72(-2.97%) |
Nov 01, 2021 | 120.99 | 125.69 | 121.19 | 125.50 | 309,266 | +4.87(+4.04%) |
Oct 29, 2021 | 117.55 | 120.89 | 117.55 | 120.63 | 130,309 | +2.87(+2.44%) |
Oct 28, 2021 | 118.71 | 120.77 | 117.23 | 117.76 | 130,884 | -0.21(-0.18%) |
Oct 27, 2021 | 116.16 | 119.05 | 116.68 | 117.97 | 269,473 | +2.19(+1.89%) |
Oct 26, 2021 | 116.50 | 115.78 | 167,349 | -0.48(-0.42%) | ||
Oct 25, 2021 | 112.01 | 116.40 | 111.75 | 116.26 | 202,041 | +4.28(+3.82%) |
Oct 22, 2021 | 110.70 | 113.25 | 110.70 | 111.98 | 200,523 | +1.50(+1.36%) |
Oct 21, 2021 | 109.10 | 110.70 | 108.03 | 110.48 | 174,026 | +1.07(+0.98%) |
Oct 20, 2021 | 107.02 | 109.83 | 107.02 | 109.41 | 127,940 | +2.58(+2.42%) |
Oct 19, 2021 | 107.67 | 107.67 | 106.07 | 106.83 | 75,766 | -0.03(-0.03%) |
Oct 18, 2021 | 104.75 | 107.24 | 104.75 | 106.85 | 156,419 | +1.08(+1.02%) |
Oct 15, 2021 | 108.42 | 108.55 | 105.75 | 105.77 | 134,237 | -0.89(-0.84%) |
Oct 14, 2021 | 105.03 | 107.22 | 105.03 | 106.66 | 226,128 | +2.73(+2.63%) |
Oct 13, 2021 | 103.81 | 104.62 | 102.76 | 103.93 | 114,325 | +0.82(+0.79%) |
Oct 12, 2021 | 103.27 | 103.62 | 101.79 | 103.11 | 119,294 | +0.70(+0.69%) |
Oct 11, 2021 | 100.69 | 103.70 | 100.25 | 102.41 | 241,982 | +1.77(+1.76%) |
Oct 08, 2021 | 102.19 | 102.89 | 100.29 | 100.64 | 130,548 | -1.77(-1.72%) |
Oct 07, 2021 | 101.84 | 104.30 | 101.84 | 102.40 | 135,847 | +1.37(+1.35%) |
Oct 06, 2021 | 99.46 | 101.70 | 99.03 | 101.03 | 155,846 | +1.19(+1.19%) |
Oct 05, 2021 | 101.88 | 102.75 | 99.46 | 99.85 | 154,684 | -1.79(-1.77%) |
Oct 04, 2021 | 101.19 | 101.75 | 99.99 | 101.64 | 164,378 | +0.22(+0.21%) |
Oct 01, 2021 | 102.24 | 102.64 | 99.91 | 101.42 | 230,815 | -0.31(-0.31%) |
Sep 30, 2021 | 107.31 | 107.31 | 101.65 | 101.74 | 153,663 | -4.73(-4.44%) |
Sep 29, 2021 | 106.28 | 107.19 | 105.01 | 106.46 | 156,811 | +1.23(+1.17%) |
Sep 28, 2021 | 107.55 | 108.05 | 104.83 | 105.23 | 99,430 | -3.09(-2.86%) |
Sep 27, 2021 | 105.75 | 108.92 | 105.32 | 108.33 | 138,172 | +2.00(+1.88%) |
Sep 24, 2021 | 107.01 | 107.95 | 105.93 | 106.32 | 174,864 | -1.71(-1.58%) |
Sep 23, 2021 | 109.89 | 110.47 | 107.95 | 108.03 | 160,373 | -1.01(-0.92%) |
Sep 22, 2021 | 110.22 | 111.33 | 108.72 | 109.04 | 159,322 | -0.26(-0.24%) |
Sep 21, 2021 | 110.42 | 110.70 | 108.86 | 109.29 | 146,884 | -0.43(-0.39%) |
Sep 20, 2021 | 111.86 | 112.91 | 108.31 | 109.72 | 188,548 | -4.68(-4.09%) |
Sep 17, 2021 | 114.69 | 115.44 | 113.14 | 114.40 | 336,046 | +0.33(+0.29%) |
Sep 16, 2021 | 113.62 | 114.94 | 113.03 | 114.07 | 234,372 | +0.81(+0.71%) |
Sep 15, 2021 | 111.47 | 114.92 | 110.78 | 113.26 | 179,053 | +1.27(+1.14%) |
Sep 14, 2021 | 115.66 | 116.17 | 111.53 | 111.99 | 107,450 | -2.22(-1.95%) |
Sep 13, 2021 | 116.79 | 116.79 | 112.58 | 114.21 | 172,755 | -1.13(-0.98%) |
Sep 10, 2021 | 116.05 | 117.27 | 115.26 | 115.34 | 129,824 | +0.21(+0.18%) |
Sep 09, 2021 | 113.07 | 117.07 | 113.07 | 115.13 | 164,403 | +2.06(+1.83%) |
Sep 08, 2021 | 113.48 | 114.30 | 111.81 | 113.07 | 135,680 | -1.49(-1.30%) |
Sep 07, 2021 | 116.46 | 117.73 | 114.44 | 114.55 | 106,730 | -2.40(-2.05%) |
Sep 03, 2021 | 117.72 | 117.93 | 115.98 | 116.95 | 169,349 | -1.62(-1.37%) |
Sep 02, 2021 | 119.86 | 119.87 | 118.43 | 118.57 | 86,441 | -0.45(-0.38%) |