Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.95 | 90.61 | 85.19 | 89.26 | 1,148,516 | -0.54(-0.60%) |
Nov 29, 2021 | 93.00 | 93.80 | 88.21 | 89.80 | 801,974 | -2.38(-2.59%) |
Nov 26, 2021 | 92.00 | 96.46 | 91.36 | 92.18 | 634,900 | -0.62(-0.67%) |
Nov 24, 2021 | 92.02 | 94.07 | 89.50 | 92.80 | 590,193 | +0.05(+0.05%) |
Nov 23, 2021 | 100.27 | 100.30 | 90.11 | 92.75 | 1,753,479 | -8.91(-8.76%) |
Nov 22, 2021 | 109.30 | 111.00 | 101.27 | 101.66 | 1,305,545 | -6.27(-5.81%) |
Nov 19, 2021 | 106.23 | 110.63 | 106.15 | 107.93 | 861,841 | +1.26(+1.18%) |
Nov 18, 2021 | 104.42 | 107.00 | 106.17 | 106.67 | 534,782 | +2.22(+2.13%) |
Nov 17, 2021 | 107.49 | 111.28 | 104.33 | 104.45 | 793,148 | -3.85(-3.55%) |
Nov 16, 2021 | 106.24 | 109.43 | 103.50 | 108.30 | 734,131 | +1.41(+1.32%) |
Nov 15, 2021 | 105.00 | 107.00 | 103.05 | 106.89 | 682,769 | +3.82(+3.71%) |
Nov 12, 2021 | 97.99 | 103.10 | 97.56 | 103.07 | 700,704 | +4.60(+4.67%) |
Nov 11, 2021 | 97.66 | 101.12 | 96.52 | 98.47 | 655,930 | +2.24(+2.33%) |
Nov 10, 2021 | 101.59 | 96.23 | 1,762,549 | -5.75(-5.64%) | ||
Nov 09, 2021 | 105.67 | 105.85 | 101.49 | 101.98 | 990,084 | -3.38(-3.21%) |
Nov 08, 2021 | 106.06 | 108.89 | 105.18 | 105.36 | 812,155 | +0.90(+0.86%) |
Nov 05, 2021 | 104.51 | 105.76 | 102.10 | 104.46 | 925,811 | -0.43(-0.41%) |
Nov 04, 2021 | 103.76 | 108.90 | 102.87 | 104.89 | 1,211,074 | +0.09(+0.09%) |
Nov 03, 2021 | 100.54 | 108.74 | 100.54 | 104.80 | 2,139,233 | +3.38(+3.34%) |
Nov 02, 2021 | 95.45 | 102.62 | 93.60 | 101.42 | 2,350,602 | +6.75(+7.12%) |
Nov 01, 2021 | 95.49 | 94.67 | 91.08 | 94.67 | 1,520,173 | -0.56(-0.59%) |
Oct 29, 2021 | 93.41 | 97.41 | 92.59 | 95.23 | 2,248,016 | +2.23(+2.40%) |
Oct 28, 2021 | 83.19 | 93.00 | 6,290,458 | +15.84(+20.53%) | ||
Oct 27, 2021 | 82.10 | 82.92 | 77.15 | 77.16 | 1,589,505 | -4.94(-6.02%) |
Oct 26, 2021 | 83.68 | 81.97 | 82.10 | 1,290,376 | -1.59(-1.90%) | |
Oct 25, 2021 | 82.24 | 85.93 | 82.04 | 83.69 | 1,375,869 | +2.75(+3.40%) |
Oct 22, 2021 | 80.30 | 81.22 | 78.17 | 80.94 | 669,868 | -0.02(-0.02%) |
Oct 21, 2021 | 83.06 | 83.54 | 80.65 | 80.96 | 649,860 | -1.80(-2.17%) |
Oct 20, 2021 | 81.00 | 82.86 | 79.90 | 82.76 | 668,542 | +1.91(+2.36%) |
Oct 19, 2021 | 80.93 | 82.26 | 79.26 | 80.85 | 808,758 | +0.67(+0.84%) |
Oct 18, 2021 | 77.26 | 80.87 | 76.85 | 80.18 | 921,093 | +2.51(+3.23%) |
Oct 15, 2021 | 77.79 | 80.26 | 76.95 | 77.67 | 1,351,618 | +1.27(+1.66%) |
Oct 14, 2021 | 73.71 | 76.40 | 71.53 | 76.40 | 1,417,712 | +2.59(+3.51%) |
Oct 13, 2021 | 76.79 | 77.10 | 72.99 | 73.81 | 1,043,192 | -3.11(-4.04%) |
Oct 12, 2021 | 76.70 | 77.99 | 75.42 | 76.92 | 686,405 | +1.05(+1.38%) |
Oct 11, 2021 | 78.27 | 78.94 | 75.75 | 75.87 | 625,741 | -2.41(-3.08%) |
Oct 08, 2021 | 76.71 | 78.49 | 76.09 | 78.28 | 712,679 | +1.91(+2.50%) |
Oct 07, 2021 | 75.33 | 77.38 | 74.96 | 76.37 | 939,580 | +2.04(+2.74%) |
Oct 06, 2021 | 74.00 | 75.27 | 73.23 | 74.33 | 577,432 | -0.24(-0.32%) |
Oct 05, 2021 | 74.07 | 76.75 | 74.03 | 74.57 | 646,199 | +0.77(+1.04%) |
Oct 04, 2021 | 78.00 | 78.86 | 73.50 | 73.80 | 1,312,172 | -5.17(-6.55%) |
Oct 01, 2021 | 78.23 | 80.54 | 77.58 | 78.97 | 1,138,701 | +1.05(+1.35%) |
Sep 30, 2021 | 81.54 | 81.54 | 76.64 | 77.92 | 1,852,115 | -3.86(-4.72%) |
Sep 29, 2021 | 83.10 | 83.90 | 81.53 | 81.78 | 939,565 | -0.54(-0.66%) |
Sep 28, 2021 | 83.20 | 83.70 | 80.43 | 82.32 | 1,541,637 | -1.71(-2.03%) |
Sep 27, 2021 | 80.93 | 84.26 | 79.83 | 84.03 | 1,320,584 | +2.62(+3.22%) |
Sep 24, 2021 | 77.56 | 82.72 | 77.32 | 81.41 | 1,691,405 | +2.80(+3.56%) |
Sep 23, 2021 | 76.01 | 80.34 | 75.57 | 78.61 | 1,672,011 | +2.90(+3.83%) |
Sep 22, 2021 | 72.25 | 76.09 | 72.25 | 75.71 | 1,183,031 | +3.45(+4.77%) |
Sep 21, 2021 | 72.01 | 73.34 | 70.87 | 72.26 | 683,997 | +0.32(+0.44%) |
Sep 20, 2021 | 71.50 | 72.65 | 70.47 | 71.94 | 1,581,308 | -1.81(-2.45%) |
Sep 17, 2021 | 71.00 | 75.00 | 71.00 | 73.75 | 3,656,935 | +3.35(+4.76%) |
Sep 16, 2021 | 69.55 | 72.57 | 69.39 | 70.40 | 1,363,200 | +0.19(+0.27%) |
Sep 15, 2021 | 69.00 | 70.46 | 68.52 | 70.21 | 739,695 | +0.82(+1.18%) |
Sep 14, 2021 | 70.95 | 71.70 | 69.10 | 69.39 | 607,237 | -1.37(-1.94%) |
Sep 13, 2021 | 69.09 | 71.09 | 67.82 | 70.76 | 859,418 | +1.90(+2.76%) |
Sep 10, 2021 | 70.15 | 71.20 | 68.84 | 68.86 | 692,272 | -1.06(-1.52%) |
Sep 09, 2021 | 68.21 | 71.30 | 68.21 | 69.92 | 728,445 | +1.28(+1.86%) |
Sep 08, 2021 | 70.16 | 70.55 | 67.55 | 68.64 | 799,521 | -1.67(-2.38%) |
Sep 07, 2021 | 71.00 | 72.15 | 69.14 | 70.31 | 928,108 | +0.80(+1.15%) |
Sep 03, 2021 | 70.71 | 72.38 | 69.28 | 69.51 | 740,182 | -1.16(-1.64%) |
Sep 02, 2021 | 71.74 | 72.14 | 69.80 | 70.67 | 880,062 | -1.28(-1.78%) |