Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.40 | 55.60 | 54.40 | 51.60 | 7,548 | -2.80(-5.15%) |
Nov 29, 2021 | 58.00 | 59.60 | 52.00 | 54.40 | 12,601 | -2.00(-3.55%) |
Nov 26, 2021 | 58.00 | 58.80 | 55.20 | 56.40 | 7,260 | -4.80(-7.84%) |
Nov 24, 2021 | 57.60 | 61.60 | 56.42 | 61.20 | 7,743 | +4.40(+7.75%) |
Nov 23, 2021 | 58.00 | 59.60 | 56.40 | 56.80 | 6,735 | -2.00(-3.40%) |
Nov 22, 2021 | 65.60 | 66.40 | 55.20 | 58.80 | 19,993 | -6.80(-10.37%) |
Nov 19, 2021 | 65.60 | 67.20 | 65.20 | 65.60 | 4,564 | -1.20(-1.80%) |
Nov 18, 2021 | 72.80 | 73.20 | 65.20 | 66.80 | 18,009 | -6.00(-8.24%) |
Nov 17, 2021 | 76.80 | 76.80 | 72.00 | 72.80 | 10,670 | -4.00(-5.21%) |
Nov 16, 2021 | 81.20 | 81.20 | 75.20 | 76.80 | 10,712 | -5.60(-6.80%) |
Nov 15, 2021 | 78.80 | 83.57 | 78.00 | 82.40 | 17,745 | +3.60(+4.57%) |
Nov 12, 2021 | 75.60 | 81.20 | 75.60 | 78.80 | 9,876 | +2.40(+3.14%) |
Nov 11, 2021 | 75.60 | 77.60 | 75.60 | 76.40 | 3,221 | +0.00(+0.00%) |
Nov 10, 2021 | 76.80 | 76.40 | 8,990 | -0.40(-0.52%) | ||
Nov 09, 2021 | 77.60 | 78.80 | 76.00 | 76.80 | 3,973 | -1.60(-2.04%) |
Nov 08, 2021 | 76.40 | 79.60 | 76.40 | 78.40 | 5,406 | +1.60(+2.08%) |
Nov 05, 2021 | 77.20 | 78.00 | 76.00 | 76.80 | 5,797 | -0.40(-0.52%) |
Nov 04, 2021 | 78.80 | 83.60 | 76.76 | 77.20 | 31,399 | -2.00(-2.53%) |
Nov 03, 2021 | 78.80 | 80.00 | 78.40 | 79.20 | 2,830 | +0.40(+0.51%) |
Nov 02, 2021 | 80.00 | 80.00 | 77.60 | 78.80 | 5,102 | -0.80(-1.01%) |
Nov 01, 2021 | 77.60 | 80.40 | 78.00 | 79.60 | 4,904 | +1.60(+2.05%) |
Oct 29, 2021 | 79.60 | 80.80 | 77.00 | 78.00 | 5,177 | -1.60(-2.01%) |
Oct 28, 2021 | 81.60 | 83.48 | 78.00 | 79.60 | 13,749 | -0.80(-1.00%) |
Oct 27, 2021 | 77.60 | 86.00 | 77.20 | 80.40 | 55,405 | +2.00(+2.55%) |
Oct 26, 2021 | 77.20 | 78.40 | 14,766 | +1.20(+1.55%) | ||
Oct 25, 2021 | 78.40 | 78.40 | 76.80 | 77.20 | 3,491 | +0.80(+1.05%) |
Oct 22, 2021 | 81.60 | 82.00 | 75.60 | 76.40 | 8,270 | -5.60(-6.83%) |
Oct 21, 2021 | 83.60 | 84.42 | 81.26 | 82.00 | 4,907 | -2.40(-2.84%) |
Oct 20, 2021 | 83.20 | 84.80 | 82.00 | 84.40 | 3,336 | +0.80(+0.96%) |
Oct 19, 2021 | 83.60 | 84.60 | 82.40 | 83.60 | 3,607 | -0.40(-0.48%) |
Oct 18, 2021 | 81.20 | 84.40 | 80.40 | 84.00 | 7,810 | +2.80(+3.45%) |
Oct 15, 2021 | 84.00 | 84.00 | 80.80 | 81.20 | 3,641 | -2.80(-3.33%) |
Oct 14, 2021 | 83.60 | 85.60 | 81.60 | 84.00 | 6,581 | +0.80(+0.96%) |
Oct 13, 2021 | 83.20 | 83.60 | 82.00 | 83.20 | 1,344 | +0.40(+0.48%) |
Oct 12, 2021 | 81.20 | 82.80 | 80.00 | 82.80 | 4,263 | +1.20(+1.47%) |
Oct 11, 2021 | 82.00 | 82.80 | 81.20 | 81.60 | 1,752 | -0.80(-0.97%) |
Oct 08, 2021 | 83.20 | 84.80 | 82.00 | 82.40 | 4,803 | -1.60(-1.90%) |
Oct 07, 2021 | 84.00 | 84.80 | 82.00 | 84.00 | 6,773 | +0.00(+0.00%) |
Oct 06, 2021 | 82.00 | 84.80 | 81.24 | 84.00 | 5,298 | +2.00(+2.44%) |
Oct 05, 2021 | 81.60 | 82.40 | 81.60 | 82.00 | 1,309 | +0.00(+0.00%) |
Oct 04, 2021 | 84.40 | 84.40 | 81.60 | 82.00 | 4,585 | -1.60(-1.91%) |
Oct 01, 2021 | 84.40 | 84.40 | 82.00 | 83.60 | 2,869 | +1.20(+1.46%) |
Sep 30, 2021 | 83.60 | 84.20 | 81.60 | 82.40 | 3,499 | -0.80(-0.96%) |
Sep 29, 2021 | 87.20 | 87.20 | 82.40 | 83.20 | 3,874 | -2.80(-3.26%) |
Sep 28, 2021 | 82.40 | 89.60 | 82.40 | 86.00 | 11,728 | +3.20(+3.86%) |
Sep 27, 2021 | 82.80 | 84.80 | 82.40 | 82.80 | 1,805 | +0.40(+0.49%) |
Sep 24, 2021 | 84.80 | 86.00 | 82.40 | 82.40 | 4,125 | -3.60(-4.19%) |
Sep 23, 2021 | 83.60 | 86.00 | 83.20 | 86.00 | 3,591 | +3.60(+4.37%) |
Sep 22, 2021 | 82.40 | 83.60 | 81.60 | 82.40 | 2,792 | +0.80(+0.98%) |
Sep 21, 2021 | 82.80 | 84.80 | 80.80 | 81.60 | 3,760 | +0.00(+0.00%) |
Sep 20, 2021 | 84.40 | 85.60 | 81.20 | 81.60 | 9,223 | -6.00(-6.85%) |
Sep 17, 2021 | 87.60 | 87.60 | 84.40 | 87.60 | 4,380 | +0.80(+0.92%) |
Sep 16, 2021 | 86.00 | 87.20 | 84.80 | 86.80 | 4,597 | +0.80(+0.93%) |
Sep 15, 2021 | 87.60 | 89.60 | 85.60 | 86.00 | 4,108 | -2.00(-2.27%) |
Sep 14, 2021 | 92.00 | 92.40 | 86.80 | 88.00 | 5,299 | -2.80(-3.08%) |
Sep 13, 2021 | 91.20 | 96.00 | 89.60 | 90.80 | 3,631 | -0.80(-0.87%) |
Sep 10, 2021 | 91.60 | 93.60 | 90.40 | 91.60 | 1,436 | +1.20(+1.33%) |
Sep 09, 2021 | 91.60 | 92.40 | 88.80 | 90.40 | 2,129 | -2.00(-2.16%) |
Sep 08, 2021 | 90.40 | 93.20 | 89.20 | 92.40 | 3,617 | +1.60(+1.76%) |
Sep 07, 2021 | 91.20 | 93.80 | 90.80 | 90.80 | 2,453 | -1.60(-1.73%) |
Sep 03, 2021 | 92.40 | 94.80 | 92.00 | 92.40 | 3,687 | -0.40(-0.43%) |
Sep 02, 2021 | 92.00 | 94.40 | 91.60 | 92.80 | 3,259 | +0.40(+0.43%) |