Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.17 | 96.06 | 92.00 | 94.16 | 671,700 | -0.60(-0.63%) |
Nov 29, 2021 | 92.79 | 94.94 | 91.35 | 94.76 | 370,688 | +4.26(+4.71%) |
Nov 26, 2021 | 90.09 | 91.14 | 88.35 | 90.50 | 279,489 | -2.15(-2.32%) |
Nov 24, 2021 | 90.44 | 92.73 | 89.64 | 92.65 | 150,277 | +1.06(+1.16%) |
Nov 23, 2021 | 88.87 | 91.70 | 87.84 | 91.59 | 320,129 | +1.87(+2.08%) |
Nov 22, 2021 | 90.65 | 93.65 | 89.64 | 89.72 | 269,072 | -0.30(-0.33%) |
Nov 19, 2021 | 89.40 | 91.14 | 89.40 | 90.02 | 168,098 | -0.31(-0.34%) |
Nov 18, 2021 | 91.53 | 90.32 | 89.68 | 90.33 | 182,147 | -0.13(-0.14%) |
Nov 17, 2021 | 90.81 | 91.25 | 89.23 | 90.46 | 203,642 | -0.60(-0.66%) |
Nov 16, 2021 | 87.46 | 91.50 | 87.39 | 91.06 | 279,474 | +2.80(+3.17%) |
Nov 15, 2021 | 90.75 | 91.27 | 87.01 | 88.26 | 266,753 | -1.34(-1.50%) |
Nov 12, 2021 | 88.74 | 90.24 | 87.96 | 89.60 | 360,787 | +1.33(+1.51%) |
Nov 11, 2021 | 87.18 | 88.41 | 86.98 | 88.27 | 319,988 | +1.94(+2.25%) |
Nov 10, 2021 | 88.62 | 86.33 | 219,716 | -3.58(-3.98%) | ||
Nov 09, 2021 | 91.14 | 91.26 | 88.63 | 89.91 | 225,496 | -0.59(-0.65%) |
Nov 08, 2021 | 94.05 | 94.96 | 90.24 | 90.50 | 284,267 | -2.31(-2.49%) |
Nov 05, 2021 | 89.87 | 93.77 | 89.11 | 92.81 | 567,334 | +5.30(+6.06%) |
Nov 04, 2021 | 84.34 | 87.69 | 84.05 | 87.51 | 501,062 | +3.22(+3.82%) |
Nov 03, 2021 | 81.40 | 84.50 | 81.00 | 84.29 | 307,580 | +2.79(+3.42%) |
Nov 02, 2021 | 81.00 | 82.57 | 80.48 | 81.50 | 260,326 | +0.78(+0.97%) |
Nov 01, 2021 | 79.24 | 81.08 | 79.21 | 80.72 | 324,742 | +1.51(+1.91%) |
Oct 29, 2021 | 76.91 | 79.51 | 76.91 | 79.21 | 263,409 | +1.22(+1.56%) |
Oct 28, 2021 | 75.29 | 78.05 | 74.73 | 77.99 | 170,535 | +4.15(+5.62%) |
Oct 27, 2021 | 74.23 | 75.90 | 73.77 | 73.84 | 180,970 | -0.74(-0.99%) |
Oct 26, 2021 | 75.00 | 74.58 | 141,442 | -0.02(-0.03%) | ||
Oct 25, 2021 | 74.81 | 75.78 | 74.52 | 74.60 | 141,122 | +0.25(+0.34%) |
Oct 22, 2021 | 73.91 | 75.98 | 73.91 | 74.35 | 112,976 | +0.96(+1.31%) |
Oct 21, 2021 | 72.75 | 73.63 | 71.83 | 73.39 | 227,207 | +0.29(+0.40%) |
Oct 20, 2021 | 74.11 | 74.11 | 72.72 | 73.10 | 136,227 | -1.38(-1.85%) |
Oct 19, 2021 | 72.90 | 74.82 | 72.84 | 74.48 | 82,078 | +1.58(+2.17%) |
Oct 18, 2021 | 71.77 | 73.13 | 71.09 | 72.90 | 138,067 | +0.70(+0.97%) |
Oct 15, 2021 | 74.20 | 74.20 | 72.13 | 72.20 | 160,478 | -0.41(-0.56%) |
Oct 14, 2021 | 71.64 | 72.75 | 70.93 | 72.61 | 133,277 | +2.44(+3.48%) |
Oct 13, 2021 | 71.25 | 72.43 | 69.82 | 70.17 | 177,181 | -0.47(-0.67%) |
Oct 12, 2021 | 72.88 | 72.88 | 70.22 | 70.64 | 150,257 | -1.68(-2.32%) |
Oct 11, 2021 | 71.25 | 73.04 | 71.25 | 72.32 | 95,698 | +0.45(+0.63%) |
Oct 08, 2021 | 73.70 | 73.70 | 71.63 | 71.87 | 77,547 | -1.22(-1.67%) |
Oct 07, 2021 | 73.91 | 74.62 | 72.89 | 73.09 | 212,876 | +0.38(+0.52%) |
Oct 06, 2021 | 72.33 | 73.54 | 72.10 | 72.71 | 153,346 | -0.52(-0.71%) |
Oct 05, 2021 | 71.95 | 73.86 | 71.55 | 73.23 | 169,986 | +1.40(+1.95%) |
Oct 04, 2021 | 72.51 | 72.51 | 69.51 | 71.83 | 282,731 | -1.23(-1.68%) |
Oct 01, 2021 | 72.98 | 73.54 | 70.51 | 73.06 | 267,647 | +0.81(+1.12%) |
Sep 30, 2021 | 72.82 | 74.10 | 72.09 | 72.25 | 292,278 | +0.45(+0.63%) |
Sep 29, 2021 | 75.61 | 75.61 | 71.26 | 71.80 | 279,230 | -2.98(-3.99%) |
Sep 28, 2021 | 75.55 | 76.82 | 73.93 | 74.78 | 190,500 | -2.06(-2.68%) |
Sep 27, 2021 | 75.23 | 77.60 | 74.36 | 76.84 | 249,070 | +0.49(+0.64%) |
Sep 24, 2021 | 77.22 | 77.96 | 76.22 | 76.35 | 215,302 | -1.74(-2.23%) |
Sep 23, 2021 | 76.40 | 78.17 | 76.21 | 78.09 | 210,785 | +2.02(+2.66%) |
Sep 22, 2021 | 75.29 | 76.71 | 74.38 | 76.07 | 260,793 | +1.70(+2.29%) |
Sep 21, 2021 | 75.25 | 75.25 | 73.13 | 74.37 | 167,632 | +0.22(+0.30%) |
Sep 20, 2021 | 75.01 | 75.21 | 72.90 | 74.15 | 357,328 | -2.92(-3.79%) |
Sep 17, 2021 | 79.09 | 79.09 | 76.57 | 77.07 | 508,117 | -1.84(-2.33%) |
Sep 16, 2021 | 78.52 | 79.81 | 77.66 | 78.91 | 229,284 | -0.14(-0.18%) |
Sep 15, 2021 | 79.36 | 79.36 | 77.77 | 79.05 | 248,257 | -0.49(-0.62%) |
Sep 14, 2021 | 78.30 | 79.99 | 77.50 | 79.54 | 247,584 | +2.04(+2.63%) |
Sep 13, 2021 | 77.90 | 78.54 | 76.31 | 77.50 | 172,263 | +0.61(+0.79%) |
Sep 10, 2021 | 77.56 | 78.86 | 76.86 | 76.89 | 242,315 | +0.35(+0.46%) |
Sep 09, 2021 | 75.66 | 76.92 | 75.15 | 76.54 | 216,585 | +0.44(+0.58%) |
Sep 08, 2021 | 78.46 | 78.63 | 75.50 | 76.10 | 325,293 | -3.19(-4.02%) |
Sep 07, 2021 | 78.00 | 79.50 | 77.74 | 79.29 | 187,684 | +1.49(+1.92%) |
Sep 03, 2021 | 76.18 | 77.92 | 76.18 | 77.80 | 218,182 | +1.16(+1.51%) |
Sep 02, 2021 | 75.86 | 76.88 | 75.07 | 76.64 | 202,854 | +1.52(+2.02%) |