Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 118.41 | 119.23 | 114.28 | 114.81 | 914,049 | -4.04(-3.40%) |
Nov 29, 2021 | 121.39 | 122.60 | 118.66 | 118.85 | 444,768 | -2.48(-2.04%) |
Nov 26, 2021 | 124.70 | 127.88 | 120.89 | 121.33 | 418,130 | -4.71(-3.74%) |
Nov 24, 2021 | 121.04 | 126.14 | 121.04 | 126.04 | 348,549 | +3.13(+2.54%) |
Nov 23, 2021 | 122.92 | 124.52 | 120.74 | 122.91 | 395,451 | +0.02(+0.01%) |
Nov 22, 2021 | 124.81 | 126.54 | 122.33 | 122.89 | 363,982 | -2.41(-1.92%) |
Nov 19, 2021 | 124.10 | 126.17 | 123.92 | 125.30 | 308,479 | +1.20(+0.97%) |
Nov 18, 2021 | 122.26 | 124.39 | 123.88 | 124.10 | 244,017 | +2.02(+1.65%) |
Nov 17, 2021 | 121.37 | 123.17 | 120.55 | 122.08 | 337,937 | +0.31(+0.26%) |
Nov 16, 2021 | 123.23 | 123.71 | 121.21 | 121.77 | 314,742 | -1.40(-1.14%) |
Nov 15, 2021 | 123.55 | 123.92 | 121.95 | 123.17 | 449,997 | +0.63(+0.51%) |
Nov 12, 2021 | 120.62 | 123.36 | 120.62 | 122.54 | 400,392 | +0.16(+0.13%) |
Nov 11, 2021 | 121.01 | 123.36 | 120.41 | 122.38 | 304,219 | +1.38(+1.14%) |
Nov 10, 2021 | 123.51 | 121.00 | 333,316 | -3.28(-2.64%) | ||
Nov 09, 2021 | 123.04 | 127.07 | 122.42 | 124.28 | 379,628 | +1.73(+1.41%) |
Nov 08, 2021 | 124.44 | 126.05 | 121.67 | 122.54 | 456,020 | -1.70(-1.37%) |
Nov 05, 2021 | 127.64 | 128.43 | 122.74 | 124.25 | 931,408 | -7.25(-5.51%) |
Nov 04, 2021 | 122.10 | 132.13 | 121.53 | 131.50 | 1,310,661 | +15.72(+13.58%) |
Nov 03, 2021 | 117.21 | 120.86 | 114.20 | 115.78 | 875,628 | -1.06(-0.91%) |
Nov 02, 2021 | 118.34 | 118.34 | 114.79 | 116.84 | 307,084 | -1.28(-1.08%) |
Nov 01, 2021 | 116.65 | 118.29 | 116.54 | 118.12 | 312,569 | +1.58(+1.35%) |
Oct 29, 2021 | 113.83 | 116.85 | 113.58 | 116.54 | 360,370 | +2.24(+1.96%) |
Oct 28, 2021 | 112.49 | 114.55 | 112.38 | 114.29 | 370,779 | +1.89(+1.68%) |
Oct 27, 2021 | 111.99 | 113.95 | 111.40 | 112.41 | 308,390 | +0.96(+0.86%) |
Oct 26, 2021 | 114.03 | 110.62 | 111.45 | 338,882 | -2.23(-1.97%) | |
Oct 25, 2021 | 113.66 | 113.68 | 408,928 | -0.23(-0.20%) | ||
Oct 22, 2021 | 112.57 | 114.34 | 112.51 | 113.91 | 362,647 | +0.20(+0.17%) |
Oct 21, 2021 | 114.10 | 114.20 | 112.96 | 113.71 | 235,873 | +0.13(+0.12%) |
Oct 20, 2021 | 114.40 | 116.18 | 113.22 | 113.58 | 251,616 | -1.50(-1.31%) |
Oct 19, 2021 | 116.39 | 116.60 | 114.47 | 115.08 | 253,293 | -1.44(-1.23%) |
Oct 18, 2021 | 114.38 | 117.33 | 113.65 | 116.52 | 294,719 | +1.57(+1.36%) |
Oct 15, 2021 | 119.90 | 119.90 | 114.50 | 114.95 | 292,834 | -2.81(-2.39%) |
Oct 14, 2021 | 116.05 | 120.50 | 114.89 | 117.76 | 487,960 | -0.21(-0.17%) |
Oct 13, 2021 | 118.68 | 118.73 | 116.87 | 117.97 | 260,905 | -0.71(-0.60%) |
Oct 12, 2021 | 118.72 | 120.11 | 116.71 | 118.68 | 286,421 | +2.12(+1.82%) |
Oct 11, 2021 | 116.81 | 118.77 | 116.12 | 116.56 | 183,364 | -0.42(-0.36%) |
Oct 08, 2021 | 119.67 | 119.67 | 116.96 | 116.98 | 177,124 | -2.69(-2.24%) |
Oct 07, 2021 | 120.20 | 121.94 | 119.37 | 119.67 | 234,492 | -0.25(-0.21%) |
Oct 06, 2021 | 118.17 | 120.06 | 116.20 | 119.92 | 298,614 | +2.34(+1.99%) |
Oct 05, 2021 | 118.81 | 119.75 | 117.45 | 117.58 | 253,904 | -1.18(-1.00%) |
Oct 04, 2021 | 119.69 | 120.20 | 116.97 | 118.76 | 195,701 | -1.43(-1.19%) |
Oct 01, 2021 | 120.09 | 121.32 | 117.41 | 120.19 | 301,266 | +0.92(+0.77%) |
Sep 30, 2021 | 121.24 | 122.18 | 118.94 | 119.27 | 313,925 | -1.23(-1.02%) |
Sep 29, 2021 | 116.50 | 122.26 | 116.50 | 120.50 | 489,680 | +2.92(+2.48%) |
Sep 28, 2021 | 120.24 | 120.36 | 117.33 | 117.58 | 263,464 | -3.27(-2.71%) |
Sep 27, 2021 | 121.58 | 121.98 | 119.67 | 120.85 | 295,925 | -0.99(-0.81%) |
Sep 24, 2021 | 121.38 | 122.91 | 121.31 | 121.83 | 235,277 | +0.57(+0.47%) |
Sep 23, 2021 | 120.81 | 122.70 | 120.81 | 121.26 | 307,013 | +0.47(+0.39%) |
Sep 22, 2021 | 121.80 | 122.83 | 120.59 | 120.79 | 266,504 | -0.80(-0.66%) |
Sep 21, 2021 | 120.74 | 122.83 | 120.59 | 121.59 | 306,896 | +0.85(+0.71%) |
Sep 20, 2021 | 120.19 | 121.91 | 119.71 | 120.74 | 311,124 | -0.53(-0.44%) |
Sep 17, 2021 | 122.91 | 124.32 | 120.62 | 121.27 | 665,368 | -1.25(-1.02%) |
Sep 16, 2021 | 122.29 | 123.77 | 121.56 | 122.52 | 275,164 | +0.22(+0.18%) |
Sep 15, 2021 | 120.53 | 123.47 | 118.36 | 122.30 | 438,992 | +2.26(+1.89%) |
Sep 14, 2021 | 121.09 | 121.24 | 119.76 | 120.04 | 229,271 | -0.80(-0.66%) |
Sep 13, 2021 | 122.22 | 122.22 | 120.01 | 120.84 | 199,629 | -0.70(-0.57%) |
Sep 10, 2021 | 121.96 | 123.46 | 120.98 | 121.53 | 213,960 | +0.63(+0.52%) |
Sep 09, 2021 | 120.24 | 121.76 | 120.24 | 120.91 | 275,259 | +0.50(+0.41%) |
Sep 08, 2021 | 122.71 | 123.33 | 120.37 | 120.41 | 288,990 | -1.92(-1.57%) |
Sep 07, 2021 | 122.95 | 123.31 | 121.21 | 122.32 | 325,452 | -0.20(-0.16%) |
Sep 03, 2021 | 121.43 | 122.65 | 121.02 | 122.52 | 264,125 | +0.44(+0.36%) |
Sep 02, 2021 | 122.42 | 124.11 | 121.38 | 122.08 | 415,290 | +0.25(+0.21%) |