Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.38 | 80.50 | 77.23 | 79.90 | 1,473,108 | +1.92(+2.46%) |
Nov 29, 2021 | 79.58 | 80.75 | 76.71 | 77.98 | 1,398,825 | -0.81(-1.03%) |
Nov 26, 2021 | 79.57 | 82.00 | 78.46 | 78.79 | 1,176,066 | -2.13(-2.63%) |
Nov 24, 2021 | 79.49 | 81.51 | 77.47 | 80.92 | 2,396,965 | +0.84(+1.05%) |
Nov 23, 2021 | 80.07 | 80.46 | 77.42 | 80.08 | 1,917,401 | -0.21(-0.27%) |
Nov 22, 2021 | 82.42 | 82.42 | 80.06 | 80.29 | 1,470,636 | -2.15(-2.60%) |
Nov 19, 2021 | 83.01 | 83.98 | 81.92 | 82.44 | 1,060,038 | -0.64(-0.77%) |
Nov 18, 2021 | 86.48 | 87.76 | 82.90 | 83.08 | 1,404,319 | -3.00(-3.49%) |
Nov 17, 2021 | 86.31 | 86.92 | 84.61 | 86.08 | 856,404 | -0.50(-0.58%) |
Nov 16, 2021 | 84.98 | 87.20 | 84.51 | 86.58 | 947,453 | +1.50(+1.76%) |
Nov 15, 2021 | 89.03 | 89.68 | 84.31 | 85.08 | 1,820,831 | -3.85(-4.33%) |
Nov 12, 2021 | 88.07 | 89.29 | 87.02 | 88.93 | 1,060,055 | +1.01(+1.15%) |
Nov 11, 2021 | 88.66 | 89.70 | 87.31 | 87.92 | 967,601 | -2.53(-2.80%) |
Nov 10, 2021 | 90.70 | 90.45 | 1,876,705 | -0.82(-0.90%) | ||
Nov 09, 2021 | 94.12 | 95.00 | 90.75 | 91.27 | 1,142,409 | -2.87(-3.05%) |
Nov 08, 2021 | 90.82 | 94.90 | 90.80 | 94.14 | 1,266,532 | +3.90(+4.32%) |
Nov 05, 2021 | 93.08 | 93.95 | 89.55 | 90.24 | 1,548,149 | -2.86(-3.07%) |
Nov 04, 2021 | 95.62 | 95.88 | 90.14 | 93.10 | 2,115,875 | -3.78(-3.90%) |
Nov 03, 2021 | 95.60 | 96.98 | 94.80 | 96.88 | 1,137,033 | +1.04(+1.09%) |
Nov 02, 2021 | 95.66 | 98.58 | 94.35 | 95.84 | 1,157,553 | +0.38(+0.40%) |
Nov 01, 2021 | 91.50 | 96.19 | 94.69 | 95.46 | 1,597,263 | +4.13(+4.52%) |
Oct 29, 2021 | 93.79 | 91.21 | 91.33 | 1,225,449 | -2.67(-2.84%) | |
Oct 28, 2021 | 92.72 | 95.41 | 90.33 | 94.00 | 1,145,693 | +1.22(+1.31%) |
Oct 27, 2021 | 95.31 | 96.25 | 92.52 | 92.78 | 1,499,897 | -2.28(-2.40%) |
Oct 26, 2021 | 97.30 | 95.05 | 95.06 | 955,681 | -1.64(-1.70%) | |
Oct 25, 2021 | 95.53 | 97.29 | 94.27 | 96.70 | 1,081,328 | +1.14(+1.19%) |
Oct 22, 2021 | 96.95 | 94.25 | 95.56 | 1,325,472 | -1.50(-1.55%) | |
Oct 21, 2021 | 98.75 | 99.45 | 96.75 | 97.06 | 1,649,496 | -1.31(-1.33%) |
Oct 20, 2021 | 100.50 | 101.81 | 98.27 | 98.37 | 1,189,825 | -1.89(-1.89%) |
Oct 19, 2021 | 97.47 | 102.96 | 97.33 | 100.26 | 1,919,090 | +4.05(+4.21%) |
Oct 18, 2021 | 97.34 | 97.47 | 95.68 | 96.21 | 1,275,967 | -0.79(-0.81%) |
Oct 15, 2021 | 99.23 | 99.81 | 96.65 | 97.00 | 1,851,448 | -1.70(-1.72%) |
Oct 14, 2021 | 98.35 | 102.67 | 96.60 | 98.70 | 2,901,441 | +1.93(+1.99%) |
Oct 13, 2021 | 92.80 | 98.33 | 92.33 | 96.77 | 6,427,457 | -5.82(-5.67%) |
Oct 12, 2021 | 101.25 | 104.79 | 100.72 | 102.59 | 2,003,633 | +1.94(+1.93%) |
Oct 11, 2021 | 99.05 | 101.34 | 98.68 | 100.65 | 1,784,818 | +2.02(+2.05%) |
Oct 08, 2021 | 102.79 | 102.91 | 96.55 | 98.63 | 3,449,637 | -4.36(-4.23%) |
Oct 07, 2021 | 102.50 | 105.59 | 101.66 | 102.99 | 930,898 | +1.00(+0.98%) |
Oct 06, 2021 | 101.82 | 103.77 | 99.10 | 101.99 | 1,171,687 | -0.50(-0.49%) |
Oct 05, 2021 | 102.98 | 105.60 | 101.77 | 102.49 | 949,519 | +0.06(+0.06%) |
Oct 04, 2021 | 110.00 | 110.01 | 102.23 | 102.43 | 1,761,350 | -8.86(-7.96%) |
Oct 01, 2021 | 111.75 | 112.39 | 108.94 | 111.29 | 916,849 | -0.64(-0.57%) |
Sep 30, 2021 | 111.36 | 114.23 | 110.45 | 111.93 | 728,351 | +1.73(+1.57%) |
Sep 29, 2021 | 112.54 | 113.95 | 109.63 | 110.20 | 1,134,326 | -1.95(-1.74%) |
Sep 28, 2021 | 115.57 | 115.75 | 111.87 | 112.15 | 1,269,500 | -5.11(-4.36%) |
Sep 27, 2021 | 116.17 | 117.84 | 113.32 | 117.26 | 769,116 | +0.83(+0.71%) |
Sep 24, 2021 | 119.51 | 120.24 | 116.01 | 116.43 | 1,088,157 | -4.82(-3.98%) |
Sep 23, 2021 | 119.26 | 122.25 | 116.91 | 121.25 | 772,144 | +3.44(+2.92%) |
Sep 22, 2021 | 117.57 | 120.08 | 116.64 | 117.81 | 658,472 | +0.56(+0.48%) |
Sep 21, 2021 | 117.50 | 119.78 | 116.63 | 117.25 | 886,318 | +0.78(+0.67%) |
Sep 20, 2021 | 118.77 | 121.36 | 115.36 | 116.47 | 1,571,353 | -8.05(-6.46%) |
Sep 17, 2021 | 117.75 | 124.79 | 115.96 | 124.52 | 1,670,872 | +7.10(+6.05%) |
Sep 16, 2021 | 116.90 | 118.50 | 114.64 | 117.42 | 642,250 | +0.16(+0.14%) |
Sep 15, 2021 | 116.21 | 117.34 | 114.42 | 117.26 | 773,540 | +0.96(+0.83%) |
Sep 14, 2021 | 118.31 | 120.50 | 115.83 | 116.30 | 773,545 | -1.70(-1.44%) |
Sep 13, 2021 | 120.91 | 120.91 | 116.56 | 118.00 | 1,263,835 | -2.74(-2.27%) |
Sep 10, 2021 | 122.43 | 123.38 | 120.29 | 120.74 | 652,244 | -0.72(-0.59%) |
Sep 09, 2021 | 119.55 | 124.25 | 119.37 | 121.46 | 788,464 | +2.20(+1.84%) |
Sep 08, 2021 | 120.08 | 122.53 | 117.54 | 119.26 | 920,668 | -1.25(-1.04%) |
Sep 07, 2021 | 121.59 | 124.38 | 120.18 | 120.51 | 902,564 | -1.45(-1.19%) |
Sep 03, 2021 | 127.83 | 127.83 | 121.15 | 121.96 | 1,002,378 | -5.11(-4.02%) |
Sep 02, 2021 | 126.69 | 127.50 | 124.70 | 127.07 | 743,770 | +0.71(+0.56%) |