Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 120.61 | 121.33 | 115.41 | 115.67 | 613,953 | -6.07(-4.99%) |
Nov 29, 2021 | 123.86 | 124.10 | 121.38 | 121.75 | 235,779 | -0.72(-0.58%) |
Nov 26, 2021 | 122.36 | 124.86 | 122.20 | 122.46 | 172,636 | -1.52(-1.22%) |
Nov 24, 2021 | 125.10 | 125.82 | 123.53 | 123.98 | 227,839 | -1.47(-1.17%) |
Nov 23, 2021 | 124.58 | 126.39 | 124.29 | 125.45 | 161,117 | +0.87(+0.70%) |
Nov 22, 2021 | 126.22 | 127.18 | 124.57 | 124.58 | 283,774 | -1.31(-1.04%) |
Nov 19, 2021 | 125.42 | 127.21 | 125.23 | 125.89 | 219,966 | +0.49(+0.39%) |
Nov 18, 2021 | 129.75 | 129.75 | 125.27 | 125.39 | 267,601 | -4.65(-3.58%) |
Nov 17, 2021 | 130.08 | 130.77 | 128.26 | 130.04 | 276,315 | +0.20(+0.16%) |
Nov 16, 2021 | 127.93 | 131.36 | 127.67 | 129.84 | 383,174 | +1.86(+1.45%) |
Nov 15, 2021 | 128.08 | 128.63 | 126.52 | 127.98 | 197,303 | +0.80(+0.63%) |
Nov 12, 2021 | 126.16 | 127.31 | 125.27 | 127.18 | 183,550 | +1.61(+1.28%) |
Nov 11, 2021 | 125.52 | 126.22 | 124.51 | 125.58 | 136,228 | +0.24(+0.19%) |
Nov 10, 2021 | 126.38 | 125.33 | 151,957 | -0.75(-0.60%) | ||
Nov 09, 2021 | 125.95 | 127.16 | 125.50 | 126.09 | 176,468 | -0.27(-0.21%) |
Nov 08, 2021 | 127.63 | 127.94 | 124.84 | 126.36 | 263,632 | -0.83(-0.65%) |
Nov 05, 2021 | 125.26 | 127.35 | 124.90 | 127.19 | 347,073 | +2.85(+2.30%) |
Nov 04, 2021 | 124.31 | 125.53 | 124.15 | 124.34 | 337,380 | +0.14(+0.12%) |
Nov 03, 2021 | 123.31 | 124.29 | 122.04 | 124.19 | 299,830 | +0.97(+0.78%) |
Nov 02, 2021 | 121.74 | 123.91 | 120.42 | 123.23 | 284,881 | +2.15(+1.77%) |
Nov 01, 2021 | 116.05 | 121.55 | 116.25 | 121.08 | 601,476 | +4.26(+3.64%) |
Oct 29, 2021 | 119.38 | 121.32 | 115.97 | 116.82 | 720,029 | -5.03(-4.13%) |
Oct 28, 2021 | 121.00 | 122.20 | 121.00 | 121.85 | 226,130 | +0.64(+0.53%) |
Oct 27, 2021 | 122.36 | 123.03 | 121.17 | 121.21 | 209,071 | -1.52(-1.24%) |
Oct 26, 2021 | 123.41 | 122.73 | 194,877 | -0.50(-0.41%) | ||
Oct 25, 2021 | 123.40 | 124.28 | 122.19 | 123.24 | 224,357 | +0.02(+0.02%) |
Oct 22, 2021 | 124.03 | 125.16 | 123.13 | 123.22 | 136,439 | -1.25(-1.01%) |
Oct 21, 2021 | 123.48 | 124.94 | 122.76 | 124.47 | 144,848 | +0.88(+0.71%) |
Oct 20, 2021 | 122.72 | 124.17 | 122.41 | 123.59 | 186,643 | +0.59(+0.48%) |
Oct 19, 2021 | 123.57 | 123.97 | 122.64 | 123.00 | 148,555 | -0.26(-0.21%) |
Oct 18, 2021 | 123.09 | 124.10 | 122.39 | 123.27 | 229,282 | -0.39(-0.31%) |
Oct 15, 2021 | 124.03 | 124.64 | 123.16 | 123.65 | 200,321 | +0.20(+0.16%) |
Oct 14, 2021 | 122.97 | 123.78 | 122.36 | 123.45 | 223,390 | +0.60(+0.49%) |
Oct 13, 2021 | 120.73 | 123.02 | 120.31 | 122.85 | 276,275 | +2.80(+2.33%) |
Oct 12, 2021 | 119.70 | 120.75 | 119.44 | 120.05 | 103,438 | -0.08(-0.06%) |
Oct 11, 2021 | 120.03 | 121.71 | 119.84 | 120.13 | 189,546 | +0.06(+0.05%) |
Oct 08, 2021 | 120.15 | 120.63 | 119.35 | 120.07 | 225,917 | +0.24(+0.20%) |
Oct 07, 2021 | 118.89 | 121.55 | 118.84 | 119.83 | 262,029 | +1.12(+0.94%) |
Oct 06, 2021 | 116.75 | 118.85 | 116.16 | 118.71 | 249,758 | +1.39(+1.18%) |
Oct 05, 2021 | 117.54 | 118.49 | 116.32 | 117.32 | 258,447 | -0.61(-0.52%) |
Oct 04, 2021 | 117.17 | 118.28 | 116.68 | 117.93 | 250,816 | +0.69(+0.58%) |
Oct 01, 2021 | 115.57 | 117.96 | 114.38 | 117.25 | 269,373 | +2.15(+1.87%) |
Sep 30, 2021 | 116.48 | 117.10 | 115.05 | 115.10 | 326,497 | -0.99(-0.86%) |
Sep 29, 2021 | 115.72 | 116.97 | 115.72 | 116.09 | 246,364 | +0.34(+0.29%) |
Sep 28, 2021 | 116.08 | 116.56 | 114.64 | 115.75 | 239,342 | -0.29(-0.25%) |
Sep 27, 2021 | 115.90 | 116.81 | 115.52 | 116.04 | 214,199 | -0.03(-0.02%) |
Sep 24, 2021 | 116.36 | 117.08 | 115.98 | 116.07 | 193,150 | -0.63(-0.54%) |
Sep 23, 2021 | 116.53 | 117.32 | 115.99 | 116.70 | 168,141 | +0.70(+0.61%) |
Sep 22, 2021 | 116.09 | 116.89 | 115.18 | 115.99 | 243,709 | +0.21(+0.18%) |
Sep 21, 2021 | 117.61 | 117.96 | 115.56 | 115.78 | 249,463 | -1.74(-1.48%) |
Sep 20, 2021 | 115.49 | 117.54 | 115.28 | 117.52 | 299,848 | +0.61(+0.52%) |
Sep 17, 2021 | 117.84 | 118.26 | 116.42 | 116.91 | 589,381 | -1.03(-0.88%) |
Sep 16, 2021 | 120.03 | 120.85 | 117.69 | 117.94 | 183,339 | -2.25(-1.87%) |
Sep 15, 2021 | 119.48 | 120.95 | 118.91 | 120.19 | 214,257 | +0.05(+0.04%) |
Sep 14, 2021 | 120.67 | 121.91 | 119.79 | 120.14 | 190,874 | -0.17(-0.14%) |
Sep 13, 2021 | 120.99 | 121.62 | 119.35 | 120.31 | 296,603 | -1.04(-0.86%) |
Sep 10, 2021 | 123.70 | 124.69 | 121.34 | 121.36 | 354,026 | -2.69(-2.17%) |
Sep 09, 2021 | 125.76 | 126.45 | 123.80 | 124.05 | 236,119 | -2.17(-1.72%) |
Sep 08, 2021 | 125.69 | 126.67 | 125.69 | 126.22 | 337,222 | -0.19(-0.15%) |
Sep 07, 2021 | 129.92 | 129.92 | 126.26 | 126.41 | 136,466 | -3.92(-3.01%) |
Sep 03, 2021 | 130.46 | 131.34 | 130.12 | 130.33 | 116,855 | +0.01(+0.01%) |
Sep 02, 2021 | 130.67 | 131.37 | 129.45 | 130.32 | 171,663 | +0.13(+0.10%) |