Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.91 | 81.91 | 76.64 | 78.35 | 410,828 | -0.65(-0.82%) |
Nov 29, 2021 | 81.13 | 81.13 | 78.04 | 79.00 | 351,642 | -1.09(-1.36%) |
Nov 26, 2021 | 80.32 | 81.43 | 78.37 | 80.09 | 192,277 | -1.13(-1.39%) |
Nov 24, 2021 | 79.10 | 82.09 | 77.44 | 81.22 | 192,026 | +1.81(+2.28%) |
Nov 23, 2021 | 79.06 | 79.87 | 76.08 | 79.41 | 295,905 | -0.12(-0.15%) |
Nov 22, 2021 | 80.07 | 81.03 | 77.02 | 79.53 | 306,714 | -0.37(-0.46%) |
Nov 19, 2021 | 80.45 | 81.70 | 78.43 | 79.90 | 378,648 | -0.86(-1.06%) |
Nov 18, 2021 | 82.67 | 81.10 | 80.44 | 80.76 | 481,318 | -1.59(-1.93%) |
Nov 17, 2021 | 81.56 | 83.67 | 81.56 | 82.35 | 650,618 | +0.35(+0.43%) |
Nov 16, 2021 | 82.49 | 83.43 | 81.41 | 82.00 | 277,491 | -0.85(-1.03%) |
Nov 15, 2021 | 82.72 | 86.39 | 81.75 | 82.85 | 370,289 | +0.35(+0.42%) |
Nov 12, 2021 | 83.80 | 84.14 | 82.03 | 82.50 | 310,393 | -0.74(-0.89%) |
Nov 11, 2021 | 84.43 | 84.62 | 82.80 | 83.24 | 165,130 | -0.92(-1.09%) |
Nov 10, 2021 | 86.42 | 83.75 | 84.16 | 263,733 | -5.12(-5.73%) | |
Nov 09, 2021 | 92.53 | 94.12 | 89.23 | 89.28 | 187,546 | -4.20(-4.49%) |
Nov 08, 2021 | 92.98 | 94.33 | 92.98 | 93.48 | 189,562 | +0.82(+0.88%) |
Nov 05, 2021 | 95.56 | 96.97 | 90.91 | 92.66 | 230,191 | -2.85(-2.98%) |
Nov 04, 2021 | 96.72 | 98.05 | 94.95 | 95.51 | 188,183 | -0.87(-0.90%) |
Nov 03, 2021 | 97.10 | 99.22 | 95.50 | 96.38 | 503,976 | -1.49(-1.52%) |
Nov 02, 2021 | 100.05 | 100.12 | 97.80 | 97.87 | 250,301 | -2.13(-2.13%) |
Nov 01, 2021 | 100.31 | 101.91 | 98.18 | 100.00 | 705,545 | -0.58(-0.58%) |
Oct 29, 2021 | 105.20 | 107.11 | 99.95 | 100.58 | 240,122 | -4.42(-4.21%) |
Oct 28, 2021 | 106.54 | 107.04 | 104.35 | 105.00 | 188,088 | -1.71(-1.60%) |
Oct 27, 2021 | 111.56 | 112.29 | 106.40 | 106.71 | 128,381 | -5.18(-4.63%) |
Oct 26, 2021 | 109.05 | 112.34 | 111.89 | 302,776 | +2.92(+2.68%) | |
Oct 25, 2021 | 108.12 | 110.77 | 106.39 | 108.97 | 105,535 | +0.81(+0.75%) |
Oct 22, 2021 | 103.88 | 108.43 | 102.01 | 108.16 | 166,597 | +4.54(+4.38%) |
Oct 21, 2021 | 102.80 | 105.00 | 100.18 | 103.62 | 97,124 | +1.35(+1.32%) |
Oct 20, 2021 | 104.76 | 105.07 | 102.04 | 102.27 | 89,236 | -2.30(-2.20%) |
Oct 19, 2021 | 104.23 | 106.50 | 101.85 | 104.57 | 72,562 | +0.53(+0.51%) |
Oct 18, 2021 | 106.90 | 106.90 | 103.00 | 104.04 | 170,019 | -3.44(-3.20%) |
Oct 15, 2021 | 108.83 | 108.83 | 105.74 | 107.48 | 141,941 | +0.36(+0.34%) |
Oct 14, 2021 | 106.43 | 112.87 | 105.45 | 107.12 | 397,548 | +1.76(+1.67%) |
Oct 13, 2021 | 105.44 | 106.84 | 103.60 | 105.36 | 67,479 | -0.08(-0.08%) |
Oct 12, 2021 | 104.05 | 106.34 | 103.68 | 105.44 | 74,811 | +0.97(+0.93%) |
Oct 11, 2021 | 104.56 | 108.70 | 103.54 | 104.47 | 170,843 | +0.02(+0.02%) |
Oct 08, 2021 | 102.45 | 104.88 | 99.41 | 104.45 | 92,464 | +2.06(+2.01%) |
Oct 07, 2021 | 97.61 | 102.78 | 95.48 | 102.39 | 270,679 | +5.34(+5.50%) |
Oct 06, 2021 | 98.74 | 99.55 | 96.02 | 97.05 | 196,840 | -2.46(-2.47%) |
Oct 05, 2021 | 102.91 | 102.91 | 98.17 | 99.51 | 182,497 | -3.16(-3.08%) |
Oct 04, 2021 | 106.14 | 106.90 | 101.78 | 102.67 | 250,419 | -3.98(-3.73%) |
Oct 01, 2021 | 105.71 | 107.98 | 103.15 | 106.65 | 218,337 | +0.78(+0.74%) |
Sep 30, 2021 | 106.02 | 107.98 | 105.47 | 105.87 | 199,667 | +0.14(+0.13%) |
Sep 29, 2021 | 107.13 | 108.23 | 105.38 | 105.73 | 128,528 | -0.54(-0.51%) |
Sep 28, 2021 | 108.87 | 109.88 | 105.69 | 106.27 | 175,149 | -3.15(-2.88%) |
Sep 27, 2021 | 108.09 | 110.65 | 107.89 | 109.42 | 138,141 | +1.25(+1.16%) |
Sep 24, 2021 | 110.25 | 110.50 | 106.81 | 108.17 | 165,391 | -2.26(-2.05%) |
Sep 23, 2021 | 108.29 | 110.91 | 107.26 | 110.43 | 144,847 | +2.34(+2.16%) |
Sep 22, 2021 | 108.43 | 109.06 | 106.53 | 108.09 | 114,000 | +0.09(+0.08%) |
Sep 21, 2021 | 106.74 | 109.53 | 105.93 | 108.00 | 123,118 | +1.97(+1.86%) |
Sep 20, 2021 | 107.56 | 109.57 | 105.01 | 106.03 | 222,112 | -3.15(-2.89%) |
Sep 17, 2021 | 106.65 | 109.95 | 105.42 | 109.18 | 363,519 | +3.41(+3.22%) |
Sep 16, 2021 | 108.14 | 108.14 | 104.32 | 105.77 | 188,862 | -2.46(-2.27%) |
Sep 15, 2021 | 107.43 | 109.25 | 106.26 | 108.23 | 279,726 | +1.21(+1.13%) |
Sep 14, 2021 | 106.22 | 109.48 | 104.39 | 107.02 | 233,020 | +0.95(+0.90%) |
Sep 13, 2021 | 106.04 | 108.29 | 103.85 | 106.07 | 318,161 | +0.77(+0.73%) |
Sep 10, 2021 | 101.84 | 105.47 | 100.64 | 105.30 | 268,064 | +4.30(+4.26%) |
Sep 09, 2021 | 99.19 | 102.56 | 98.59 | 101.00 | 275,662 | +1.98(+2.00%) |
Sep 08, 2021 | 98.21 | 100.08 | 97.68 | 99.02 | 216,863 | +0.52(+0.53%) |
Sep 07, 2021 | 96.70 | 100.00 | 95.84 | 98.50 | 307,979 | +1.41(+1.45%) |
Sep 03, 2021 | 94.77 | 97.26 | 94.22 | 97.09 | 304,130 | +2.25(+2.37%) |
Sep 02, 2021 | 91.40 | 95.48 | 90.34 | 94.84 | 260,753 | +3.59(+3.93%) |