Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 124.02 | 124.49 | 121.69 | 121.69 | 66,682 | -2.75(-2.21%) |
Nov 29, 2021 | 125.78 | 126.08 | 124.01 | 124.44 | 42,577 | -0.31(-0.25%) |
Nov 26, 2021 | 126.66 | 127.09 | 123.46 | 124.74 | 36,698 | -3.56(-2.78%) |
Nov 24, 2021 | 127.79 | 128.98 | 127.34 | 128.31 | 41,994 | -0.36(-0.28%) |
Nov 23, 2021 | 127.65 | 128.98 | 127.65 | 128.67 | 34,968 | +0.62(+0.48%) |
Nov 22, 2021 | 126.45 | 128.53 | 125.98 | 128.05 | 31,913 | +1.77(+1.40%) |
Nov 19, 2021 | 123.99 | 126.77 | 123.99 | 126.28 | 44,151 | +1.98(+1.59%) |
Nov 18, 2021 | 126.43 | 124.59 | 123.43 | 124.30 | 53,829 | -2.62(-2.06%) |
Nov 17, 2021 | 127.22 | 127.79 | 126.61 | 126.92 | 56,968 | -1.08(-0.84%) |
Nov 16, 2021 | 127.60 | 128.85 | 127.02 | 128.00 | 54,948 | +0.27(+0.21%) |
Nov 15, 2021 | 125.94 | 127.91 | 125.94 | 127.73 | 55,766 | +1.48(+1.17%) |
Nov 12, 2021 | 126.01 | 126.92 | 125.25 | 126.25 | 26,492 | +0.90(+0.72%) |
Nov 11, 2021 | 126.50 | 126.63 | 124.99 | 125.35 | 33,374 | -0.90(-0.71%) |
Nov 10, 2021 | 125.12 | 126.25 | 49,006 | +1.34(+1.07%) | ||
Nov 09, 2021 | 126.68 | 126.68 | 124.89 | 124.91 | 42,122 | -1.41(-1.11%) |
Nov 08, 2021 | 128.98 | 128.98 | 124.45 | 126.32 | 68,502 | -3.09(-2.38%) |
Nov 05, 2021 | 127.33 | 131.31 | 127.33 | 129.41 | 51,723 | +3.09(+2.44%) |
Nov 04, 2021 | 128.63 | 129.15 | 125.13 | 126.32 | 42,780 | -1.30(-1.02%) |
Nov 03, 2021 | 125.72 | 128.47 | 125.09 | 127.62 | 55,449 | +1.48(+1.17%) |
Nov 02, 2021 | 128.03 | 128.03 | 125.91 | 126.14 | 50,112 | -1.12(-0.88%) |
Nov 01, 2021 | 125.37 | 127.81 | 125.34 | 127.25 | 59,753 | +2.03(+1.62%) |
Oct 29, 2021 | 124.33 | 125.53 | 124.27 | 125.23 | 58,701 | +0.22(+0.18%) |
Oct 28, 2021 | 122.88 | 125.25 | 122.88 | 125.01 | 34,189 | +2.42(+1.97%) |
Oct 27, 2021 | 125.16 | 126.50 | 122.15 | 122.59 | 73,559 | -3.57(-2.83%) |
Oct 26, 2021 | 125.23 | 126.17 | 53,432 | +1.14(+0.91%) | ||
Oct 25, 2021 | 123.89 | 125.94 | 123.19 | 125.03 | 37,739 | +0.79(+0.64%) |
Oct 22, 2021 | 124.34 | 124.76 | 123.10 | 124.24 | 32,004 | +0.63(+0.51%) |
Oct 21, 2021 | 122.99 | 123.97 | 122.99 | 123.61 | 31,997 | +0.95(+0.78%) |
Oct 20, 2021 | 120.90 | 123.32 | 120.90 | 122.65 | 26,427 | +1.48(+1.22%) |
Oct 19, 2021 | 121.74 | 121.74 | 119.55 | 121.17 | 29,047 | +0.40(+0.33%) |
Oct 18, 2021 | 121.28 | 122.11 | 120.70 | 120.77 | 27,433 | -1.01(-0.83%) |
Oct 15, 2021 | 124.66 | 124.82 | 121.65 | 121.78 | 46,040 | -1.56(-1.26%) |
Oct 14, 2021 | 123.17 | 123.94 | 121.57 | 123.34 | 38,280 | +1.14(+0.93%) |
Oct 13, 2021 | 121.34 | 122.89 | 120.31 | 122.20 | 24,631 | +0.05(+0.04%) |
Oct 12, 2021 | 121.25 | 122.88 | 121.25 | 122.15 | 22,461 | +1.43(+1.19%) |
Oct 11, 2021 | 121.43 | 121.67 | 119.31 | 120.72 | 21,627 | -0.47(-0.39%) |
Oct 08, 2021 | 121.79 | 121.89 | 120.73 | 121.19 | 18,674 | -0.16(-0.13%) |
Oct 07, 2021 | 123.04 | 124.07 | 120.79 | 121.35 | 44,845 | -1.69(-1.37%) |
Oct 06, 2021 | 121.02 | 123.23 | 118.59 | 123.04 | 47,785 | +2.07(+1.71%) |
Oct 05, 2021 | 122.28 | 122.95 | 120.71 | 120.97 | 66,237 | -0.67(-0.55%) |
Oct 04, 2021 | 119.11 | 121.83 | 117.79 | 121.64 | 46,581 | +2.78(+2.34%) |
Oct 01, 2021 | 115.56 | 119.08 | 115.38 | 118.86 | 84,821 | +4.16(+3.62%) |
Sep 30, 2021 | 117.40 | 118.57 | 114.65 | 114.70 | 51,719 | -2.10(-1.80%) |
Sep 29, 2021 | 115.36 | 117.46 | 114.85 | 116.80 | 47,099 | +2.35(+2.05%) |
Sep 28, 2021 | 116.38 | 116.38 | 112.53 | 114.45 | 35,581 | -2.15(-1.84%) |
Sep 27, 2021 | 117.17 | 119.55 | 116.38 | 116.60 | 39,860 | -0.15(-0.13%) |
Sep 24, 2021 | 116.79 | 117.98 | 116.66 | 116.75 | 33,776 | -0.36(-0.31%) |
Sep 23, 2021 | 116.37 | 118.69 | 116.37 | 117.12 | 30,701 | +0.58(+0.50%) |
Sep 22, 2021 | 117.87 | 118.06 | 116.17 | 116.53 | 51,106 | -0.22(-0.19%) |
Sep 21, 2021 | 117.95 | 118.76 | 116.75 | 116.75 | 36,203 | -0.11(-0.10%) |
Sep 20, 2021 | 117.96 | 118.87 | 115.78 | 116.87 | 56,311 | -2.63(-2.20%) |
Sep 17, 2021 | 118.30 | 120.32 | 116.80 | 119.50 | 267,696 | +1.44(+1.22%) |
Sep 16, 2021 | 119.07 | 119.07 | 116.09 | 118.05 | 46,265 | -1.14(-0.95%) |
Sep 15, 2021 | 119.09 | 120.25 | 118.51 | 119.19 | 43,094 | -0.52(-0.44%) |
Sep 14, 2021 | 121.84 | 121.84 | 118.70 | 119.72 | 47,407 | -2.27(-1.86%) |
Sep 13, 2021 | 121.89 | 123.84 | 120.72 | 121.98 | 39,129 | -0.16(-0.13%) |
Sep 10, 2021 | 124.81 | 124.81 | 121.85 | 122.14 | 39,296 | -2.74(-2.19%) |
Sep 09, 2021 | 126.26 | 126.26 | 124.73 | 124.88 | 48,144 | -0.97(-0.77%) |
Sep 08, 2021 | 122.97 | 126.36 | 122.97 | 125.86 | 32,279 | +2.03(+1.64%) |
Sep 07, 2021 | 124.28 | 124.28 | 122.88 | 123.83 | 32,974 | -0.65(-0.52%) |
Sep 03, 2021 | 125.31 | 125.53 | 124.37 | 124.47 | 27,460 | -1.38(-1.10%) |
Sep 02, 2021 | 126.13 | 126.98 | 125.21 | 125.86 | 27,786 | -0.05(-0.04%) |