Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.82 | 72.99 | 68.62 | 71.66 | 510,129 | +0.93(+1.32%) |
Nov 29, 2021 | 74.50 | 74.59 | 70.25 | 70.73 | 685,389 | -3.20(-4.34%) |
Nov 26, 2021 | 71.23 | 74.71 | 70.26 | 73.93 | 530,359 | +2.50(+3.50%) |
Nov 24, 2021 | 66.53 | 71.89 | 65.46 | 71.43 | 668,442 | +3.80(+5.62%) |
Nov 23, 2021 | 64.28 | 67.85 | 62.07 | 67.63 | 772,300 | +2.97(+4.60%) |
Nov 22, 2021 | 69.00 | 69.00 | 64.18 | 64.66 | 673,343 | -4.15(-6.03%) |
Nov 19, 2021 | 72.25 | 73.11 | 68.72 | 68.81 | 457,243 | -3.12(-4.33%) |
Nov 18, 2021 | 74.30 | 72.24 | 70.87 | 71.93 | 600,199 | -2.57(-3.45%) |
Nov 17, 2021 | 78.61 | 78.62 | 74.00 | 74.50 | 577,069 | -4.49(-5.68%) |
Nov 16, 2021 | 77.82 | 79.86 | 77.57 | 78.99 | 476,751 | +0.72(+0.92%) |
Nov 15, 2021 | 80.09 | 80.34 | 77.93 | 78.27 | 592,096 | -1.83(-2.28%) |
Nov 12, 2021 | 82.35 | 82.52 | 79.84 | 80.10 | 387,915 | -1.67(-2.04%) |
Nov 11, 2021 | 82.13 | 82.70 | 80.35 | 81.77 | 209,089 | +0.37(+0.45%) |
Nov 10, 2021 | 86.08 | 81.40 | 499,996 | -4.23(-4.94%) | ||
Nov 09, 2021 | 84.50 | 87.27 | 81.00 | 85.63 | 617,470 | +2.38(+2.86%) |
Nov 08, 2021 | 85.01 | 85.72 | 82.80 | 83.25 | 404,070 | -1.50(-1.77%) |
Nov 05, 2021 | 86.70 | 87.12 | 83.66 | 84.75 | 255,977 | -1.73(-2.00%) |
Nov 04, 2021 | 87.69 | 89.18 | 85.31 | 86.48 | 227,490 | -0.60(-0.69%) |
Nov 03, 2021 | 85.17 | 87.95 | 84.28 | 87.08 | 409,880 | +1.91(+2.24%) |
Nov 02, 2021 | 87.28 | 87.28 | 83.46 | 85.17 | 221,829 | -1.55(-1.79%) |
Nov 01, 2021 | 85.50 | 87.93 | 84.08 | 86.72 | 315,184 | +1.44(+1.69%) |
Oct 29, 2021 | 84.71 | 86.99 | 84.41 | 85.28 | 343,728 | +0.30(+0.35%) |
Oct 28, 2021 | 84.00 | 86.63 | 83.53 | 84.98 | 304,252 | +0.52(+0.62%) |
Oct 27, 2021 | 83.77 | 87.90 | 81.20 | 84.46 | 705,328 | -1.35(-1.57%) |
Oct 26, 2021 | 88.15 | 85.81 | 249,112 | -1.72(-1.97%) | ||
Oct 25, 2021 | 87.98 | 89.29 | 86.35 | 87.53 | 329,319 | -0.22(-0.25%) |
Oct 22, 2021 | 90.61 | 92.16 | 87.72 | 87.75 | 270,037 | -4.14(-4.51%) |
Oct 21, 2021 | 91.04 | 92.63 | 89.75 | 91.89 | 560,982 | +2.56(+2.87%) |
Oct 20, 2021 | 89.07 | 90.29 | 87.16 | 89.33 | 272,008 | +0.23(+0.26%) |
Oct 19, 2021 | 90.96 | 91.90 | 88.59 | 89.10 | 410,205 | -1.17(-1.30%) |
Oct 18, 2021 | 88.80 | 90.83 | 88.02 | 90.27 | 239,669 | +0.27(+0.30%) |
Oct 15, 2021 | 89.71 | 91.76 | 88.89 | 90.00 | 476,406 | +1.14(+1.28%) |
Oct 14, 2021 | 85.84 | 89.08 | 83.73 | 88.86 | 883,990 | +5.44(+6.52%) |
Oct 13, 2021 | 78.86 | 83.44 | 78.42 | 83.42 | 595,193 | +5.68(+7.31%) |
Oct 12, 2021 | 78.90 | 79.09 | 76.80 | 77.74 | 608,577 | -0.88(-1.12%) |
Oct 11, 2021 | 78.27 | 81.43 | 77.39 | 78.62 | 374,589 | -0.30(-0.38%) |
Oct 08, 2021 | 81.92 | 82.01 | 78.61 | 78.92 | 338,185 | -3.13(-3.81%) |
Oct 07, 2021 | 82.12 | 85.20 | 81.70 | 82.05 | 448,306 | +0.62(+0.76%) |
Oct 06, 2021 | 82.01 | 84.06 | 81.33 | 81.43 | 282,973 | -1.69(-2.03%) |
Oct 05, 2021 | 83.26 | 85.69 | 82.20 | 83.12 | 561,413 | +0.03(+0.04%) |
Oct 04, 2021 | 86.84 | 87.28 | 82.25 | 83.09 | 397,952 | -4.40(-5.03%) |
Oct 01, 2021 | 90.92 | 92.50 | 86.42 | 87.49 | 435,665 | -2.79(-3.09%) |
Sep 30, 2021 | 87.90 | 92.16 | 86.41 | 90.28 | 1,247,047 | +2.43(+2.77%) |
Sep 29, 2021 | 94.14 | 94.76 | 87.77 | 87.85 | 551,899 | -6.07(-6.46%) |
Sep 28, 2021 | 97.92 | 98.36 | 92.61 | 93.92 | 565,882 | -4.94(-5.00%) |
Sep 27, 2021 | 97.81 | 100.49 | 97.28 | 98.86 | 491,736 | +0.16(+0.16%) |
Sep 24, 2021 | 97.88 | 98.95 | 96.38 | 98.70 | 320,783 | +0.61(+0.62%) |
Sep 23, 2021 | 98.87 | 99.02 | 95.75 | 98.09 | 446,260 | -0.91(-0.92%) |
Sep 22, 2021 | 101.40 | 102.34 | 98.72 | 99.00 | 353,118 | -2.42(-2.39%) |
Sep 21, 2021 | 101.09 | 103.15 | 101.07 | 101.42 | 255,650 | +0.39(+0.39%) |
Sep 20, 2021 | 102.31 | 103.50 | 100.29 | 101.03 | 582,865 | -2.28(-2.21%) |
Sep 17, 2021 | 106.68 | 106.68 | 102.54 | 103.31 | 716,043 | -2.97(-2.79%) |
Sep 16, 2021 | 104.70 | 106.99 | 103.00 | 106.28 | 328,565 | +0.83(+0.79%) |
Sep 15, 2021 | 106.89 | 107.88 | 104.02 | 105.45 | 303,702 | -1.80(-1.68%) |
Sep 14, 2021 | 109.04 | 109.18 | 106.03 | 107.25 | 234,743 | -1.32(-1.22%) |
Sep 13, 2021 | 106.38 | 109.47 | 104.40 | 108.57 | 188,734 | +2.35(+2.21%) |
Sep 10, 2021 | 108.07 | 109.58 | 105.16 | 106.22 | 302,143 | -2.21(-2.04%) |
Sep 09, 2021 | 109.12 | 110.52 | 107.79 | 108.43 | 193,886 | -0.83(-0.76%) |
Sep 08, 2021 | 106.49 | 109.56 | 105.13 | 109.26 | 240,387 | +2.43(+2.27%) |
Sep 07, 2021 | 107.06 | 108.59 | 106.45 | 106.83 | 307,128 | +0.16(+0.15%) |
Sep 03, 2021 | 107.50 | 108.53 | 105.50 | 106.67 | 173,452 | -1.38(-1.28%) |
Sep 02, 2021 | 107.06 | 110.60 | 106.44 | 108.05 | 253,704 | +1.15(+1.08%) |