Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.00 | 83.28 | 76.54 | 79.28 | 24,495,610 | -5.00(-5.94%) |
Nov 29, 2021 | 88.16 | 88.81 | 82.59 | 84.28 | 13,564,809 | -0.53(-0.62%) |
Nov 26, 2021 | 87.02 | 88.49 | 80.57 | 84.81 | 15,910,997 | -10.39(-10.92%) |
Nov 24, 2021 | 92.53 | 95.66 | 91.49 | 95.20 | 8,802,673 | +0.28(+0.30%) |
Nov 23, 2021 | 94.99 | 96.95 | 91.55 | 94.92 | 14,235,209 | -0.50(-0.52%) |
Nov 22, 2021 | 98.41 | 100.41 | 95.27 | 95.42 | 10,776,367 | -1.24(-1.28%) |
Nov 19, 2021 | 97.21 | 98.75 | 96.22 | 96.66 | 8,391,781 | -2.71(-2.73%) |
Nov 18, 2021 | 101.90 | 99.38 | 98.40 | 99.36 | 10,337,302 | -1.29(-1.28%) |
Nov 17, 2021 | 103.44 | 103.59 | 99.69 | 100.65 | 8,228,353 | -4.02(-3.84%) |
Nov 16, 2021 | 103.09 | 105.19 | 102.07 | 104.67 | 5,527,534 | +0.51(+0.49%) |
Nov 15, 2021 | 106.86 | 107.04 | 102.84 | 104.16 | 8,133,665 | -1.23(-1.16%) |
Nov 12, 2021 | 105.97 | 106.36 | 104.43 | 105.39 | 7,737,966 | +0.24(+0.23%) |
Nov 11, 2021 | 103.79 | 106.51 | 103.04 | 105.14 | 4,328,196 | -2.31(-2.15%) |
Nov 10, 2021 | 106.23 | 107.45 | 13,279,484 | -0.29(-0.27%) | ||
Nov 09, 2021 | 108.89 | 109.57 | 105.53 | 107.74 | 6,905,286 | -2.00(-1.82%) |
Nov 08, 2021 | 111.27 | 112.17 | 108.78 | 109.75 | 9,543,720 | +1.02(+0.94%) |
Nov 05, 2021 | 107.82 | 110.71 | 106.52 | 108.73 | 8,998,907 | +4.43(+4.24%) |
Nov 04, 2021 | 105.62 | 107.45 | 103.08 | 104.30 | 8,042,485 | -0.16(-0.15%) |
Nov 03, 2021 | 98.78 | 105.95 | 98.49 | 104.46 | 9,518,465 | +5.27(+5.31%) |
Nov 02, 2021 | 99.11 | 99.67 | 96.93 | 99.19 | 7,906,437 | +0.65(+0.66%) |
Nov 01, 2021 | 92.77 | 98.79 | 94.91 | 98.54 | 8,100,469 | +7.05(+7.70%) |
Oct 29, 2021 | 91.12 | 92.37 | 90.14 | 91.49 | 5,203,959 | +0.04(+0.04%) |
Oct 28, 2021 | 87.76 | 91.70 | 87.70 | 91.46 | 7,110,954 | +5.18(+6.01%) |
Oct 27, 2021 | 90.59 | 90.91 | 86.25 | 86.27 | 10,397,959 | -5.25(-5.74%) |
Oct 26, 2021 | 94.11 | 91.41 | 91.52 | 7,108,366 | -2.09(-2.23%) | |
Oct 25, 2021 | 91.44 | 94.03 | 90.81 | 93.61 | 5,557,693 | +2.65(+2.91%) |
Oct 22, 2021 | 91.48 | 92.14 | 88.91 | 90.96 | 6,393,352 | -0.66(-0.72%) |
Oct 21, 2021 | 90.68 | 92.88 | 90.01 | 91.62 | 6,948,134 | +0.69(+0.76%) |
Oct 20, 2021 | 89.38 | 91.64 | 88.28 | 90.94 | 6,834,439 | +1.75(+1.96%) |
Oct 19, 2021 | 89.27 | 90.34 | 87.69 | 89.19 | 5,920,129 | +0.95(+1.08%) |
Oct 18, 2021 | 86.80 | 88.90 | 86.64 | 88.24 | 4,586,431 | -0.03(-0.03%) |
Oct 15, 2021 | 91.39 | 92.14 | 88.19 | 88.27 | 7,729,535 | -0.81(-0.91%) |
Oct 14, 2021 | 87.79 | 89.31 | 87.38 | 89.08 | 7,106,661 | +3.70(+4.33%) |
Oct 13, 2021 | 84.61 | 85.54 | 82.29 | 85.38 | 7,800,919 | +1.10(+1.30%) |
Oct 12, 2021 | 83.45 | 85.27 | 82.92 | 84.28 | 7,194,005 | +1.42(+1.72%) |
Oct 11, 2021 | 84.59 | 86.52 | 82.80 | 82.86 | 6,325,178 | -1.46(-1.73%) |
Oct 08, 2021 | 86.38 | 87.20 | 84.17 | 84.32 | 7,719,140 | -2.03(-2.35%) |
Oct 07, 2021 | 84.34 | 88.12 | 84.14 | 86.35 | 7,725,881 | +3.91(+4.74%) |
Oct 06, 2021 | 81.27 | 82.82 | 78.95 | 82.45 | 11,477,314 | -1.32(-1.58%) |
Oct 05, 2021 | 83.65 | 86.04 | 82.48 | 83.77 | 8,269,524 | +0.89(+1.08%) |
Oct 04, 2021 | 85.05 | 85.27 | 81.40 | 82.88 | 11,260,529 | -2.36(-2.76%) |
Oct 01, 2021 | 82.76 | 86.60 | 80.21 | 85.23 | 12,057,354 | +3.89(+4.78%) |
Sep 30, 2021 | 85.09 | 85.68 | 81.28 | 81.35 | 13,063,157 | -2.38(-2.85%) |
Sep 29, 2021 | 85.33 | 85.72 | 82.96 | 83.73 | 11,217,095 | -0.48(-0.57%) |
Sep 28, 2021 | 89.18 | 89.33 | 83.70 | 84.21 | 10,632,344 | -6.03(-6.68%) |
Sep 27, 2021 | 87.01 | 91.77 | 87.01 | 90.24 | 8,671,181 | +3.74(+4.32%) |
Sep 24, 2021 | 86.31 | 87.91 | 85.03 | 86.50 | 7,387,458 | -1.21(-1.38%) |
Sep 23, 2021 | 84.74 | 88.60 | 84.06 | 87.71 | 8,321,472 | +4.48(+5.39%) |
Sep 22, 2021 | 81.09 | 85.07 | 81.05 | 83.22 | 9,655,688 | +3.55(+4.46%) |
Sep 21, 2021 | 80.85 | 81.51 | 77.76 | 79.67 | 10,006,898 | +0.51(+0.64%) |
Sep 20, 2021 | 79.55 | 81.30 | 75.85 | 79.16 | 17,283,670 | -5.98(-7.02%) |
Sep 17, 2021 | 84.30 | 85.92 | 83.20 | 85.14 | 8,536,648 | +0.16(+0.18%) |
Sep 16, 2021 | 85.08 | 86.28 | 82.78 | 84.98 | 6,000,640 | -0.30(-0.36%) |
Sep 15, 2021 | 82.51 | 85.60 | 81.96 | 85.28 | 7,709,615 | +2.67(+3.23%) |
Sep 14, 2021 | 86.88 | 86.88 | 81.51 | 82.61 | 10,601,734 | -3.34(-3.88%) |
Sep 13, 2021 | 86.27 | 86.46 | 82.91 | 85.95 | 12,200,586 | +1.45(+1.72%) |
Sep 10, 2021 | 88.55 | 88.70 | 84.35 | 84.50 | 9,676,508 | -2.61(-3.00%) |
Sep 09, 2021 | 86.70 | 89.88 | 86.04 | 87.11 | 9,330,205 | -0.02(-0.02%) |
Sep 08, 2021 | 89.14 | 89.59 | 85.64 | 87.13 | 7,581,023 | -2.98(-3.31%) |
Sep 07, 2021 | 91.65 | 93.24 | 89.90 | 90.11 | 7,798,063 | -1.92(-2.09%) |
Sep 03, 2021 | 92.42 | 93.24 | 91.09 | 92.03 | 6,875,599 | -1.26(-1.35%) |
Sep 02, 2021 | 92.49 | 94.28 | 91.60 | 93.29 | 7,471,416 | +1.84(+2.02%) |