Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 78.51 | 79.16 | 76.66 | 77.29 | 2,552 | -2.10(-2.65%) |
Nov 29, 2021 | 81.05 | 81.05 | 77.55 | 79.39 | 2,239 | +1.01(+1.29%) |
Nov 26, 2021 | 79.09 | 79.09 | 77.86 | 78.38 | 5,555 | -0.56(-0.71%) |
Nov 24, 2021 | 77.29 | 79.64 | 77.29 | 78.94 | 3,537 | +2.20(+2.87%) |
Nov 23, 2021 | 78.61 | 78.61 | 76.74 | 76.74 | 5,307 | -2.76(-3.47%) |
Nov 22, 2021 | 81.47 | 81.82 | 76.01 | 79.50 | 12,065 | -6.24(-7.28%) |
Nov 18, 2021 | 85.74 | 85.74 | 85.74 | 142 | +1.32(+1.56%) | |
Nov 17, 2021 | 88.21 | 88.21 | 84.42 | 84.42 | 1,806 | -2.83(-3.24%) |
Nov 16, 2021 | 86.85 | 87.25 | 86.25 | 87.25 | 9,450 | +1.87(+2.19%) |
Nov 15, 2021 | 84.97 | 86.80 | 84.97 | 85.38 | 6,341 | +1.38(+1.65%) |
Nov 12, 2021 | 85.87 | 85.87 | 83.83 | 84.00 | 7,437 | +0.55(+0.65%) |
Nov 11, 2021 | 86.50 | 86.50 | 83.45 | 83.45 | 1,747 | -1.13(-1.34%) |
Nov 09, 2021 | 87.60 | 88.01 | 84.58 | 84.58 | 5,135 | -1.72(-1.99%) |
Nov 08, 2021 | 86.61 | 87.66 | 86.30 | 86.30 | 2,936 | -0.68(-0.78%) |
Nov 05, 2021 | 91.95 | 92.02 | 86.98 | 86.98 | 4,702 | -2.72(-3.03%) |
Nov 04, 2021 | 90.74 | 92.50 | 89.00 | 89.70 | 22,974 | -0.18(-0.20%) |
Nov 03, 2021 | 90.20 | 90.45 | 89.88 | 89.88 | 4,940 | -0.37(-0.41%) |
Nov 02, 2021 | 89.86 | 91.91 | 89.86 | 90.25 | 5,301 | -0.85(-0.93%) |
Nov 01, 2021 | 92.00 | 92.00 | 90.90 | 91.10 | 1,318 | -3.32(-3.52%) |
Oct 28, 2021 | 94.42 | 94.42 | 94.42 | 72 | +1.91(+2.06%) | |
Oct 27, 2021 | 94.25 | 94.26 | 92.51 | 92.51 | 11,731 | -3.39(-3.53%) |
Oct 26, 2021 | 96.65 | 93.46 | 95.90 | 7,873 | +0.40(+0.42%) | |
Oct 25, 2021 | 92.74 | 95.50 | 92.74 | 95.50 | 3,765 | +2.93(+3.17%) |
Oct 22, 2021 | 95.17 | 96.00 | 92.57 | 92.57 | 4,769 | -3.96(-4.10%) |
Oct 21, 2021 | 97.00 | 97.00 | 96.53 | 96.53 | 457 | +3.09(+3.30%) |
Oct 20, 2021 | 95.00 | 95.00 | 93.44 | 93.44 | 6,252 | +1.44(+1.57%) |
Oct 19, 2021 | 92.25 | 93.50 | 92.00 | 92.00 | 1,856 | +0.00(+0.00%) |
Oct 18, 2021 | 90.41 | 92.00 | 90.41 | 92.00 | 6,712 | +1.75(+1.94%) |
Oct 14, 2021 | 90.25 | 90.25 | 90.25 | 121 | +2.10(+2.38%) | |
Oct 13, 2021 | 87.12 | 88.75 | 87.12 | 88.15 | 21,465 | +1.00(+1.15%) |
Oct 12, 2021 | 85.19 | 87.50 | 85.16 | 87.15 | 6,593 | -1.75(-1.97%) |
Oct 08, 2021 | 88.90 | 88.90 | 88.90 | 1,355 | -2.86(-3.12%) | |
Oct 07, 2021 | 90.25 | 91.76 | 90.25 | 91.76 | 1,836 | +5.97(+6.96%) |
Oct 06, 2021 | 87.40 | 87.40 | 85.75 | 85.79 | 4,265 | -1.21(-1.39%) |
Oct 05, 2021 | 85.50 | 87.07 | 85.50 | 87.00 | 3,802 | +3.66(+4.39%) |
Oct 04, 2021 | 84.15 | 87.19 | 82.20 | 83.34 | 12,515 | -4.25(-4.86%) |
Oct 01, 2021 | 87.53 | 87.65 | 87.53 | 87.59 | 451 | -0.25(-0.28%) |
Sep 30, 2021 | 87.84 | 87.84 | 86.51 | 87.84 | 519 | -0.16(-0.18%) |
Sep 29, 2021 | 88.32 | 88.32 | 88.00 | 88.00 | 1,516 | -0.75(-0.85%) |
Sep 28, 2021 | 90.05 | 91.46 | 88.75 | 88.75 | 1,027 | -6.75(-7.07%) |
Sep 27, 2021 | 94.95 | 97.00 | 94.95 | 95.50 | 836 | +0.38(+0.39%) |
Sep 24, 2021 | 95.12 | 95.12 | 94.00 | 95.12 | 50,337 | -2.06(-2.11%) |
Sep 23, 2021 | 95.94 | 97.18 | 95.94 | 97.18 | 3,089 | +2.33(+2.46%) |
Sep 22, 2021 | 92.40 | 95.35 | 92.40 | 94.85 | 1,160 | +4.24(+4.68%) |
Sep 21, 2021 | 90.61 | 90.61 | 90.61 | 90.61 | 358 | +1.37(+1.54%) |
Sep 20, 2021 | 90.06 | 90.37 | 89.24 | 89.24 | 1,712 | -4.25(-4.55%) |
Sep 17, 2021 | 93.49 | 93.49 | 91.95 | 93.49 | 1,862 | +0.62(+0.67%) |
Sep 16, 2021 | 90.27 | 92.87 | 90.27 | 92.87 | 3,096 | -0.13(-0.14%) |
Sep 14, 2021 | 93.00 | 93.00 | 93.00 | 172 | +3.00(+3.33%) | |
Sep 13, 2021 | 89.08 | 90.00 | 87.20 | 90.00 | 6,225 | -2.25(-2.44%) |
Sep 10, 2021 | 92.25 | 92.25 | 92.13 | 92.25 | 2,665 | +0.70(+0.76%) |
Sep 09, 2021 | 93.25 | 94.47 | 91.55 | 91.55 | 8,240 | -0.45(-0.49%) |
Sep 08, 2021 | 94.89 | 94.97 | 92.00 | 92.00 | 4,234 | -4.50(-4.66%) |
Sep 07, 2021 | 96.50 | 97.00 | 96.50 | 96.50 | 517 | -0.25(-0.26%) |
Sep 03, 2021 | 97.15 | 97.15 | 96.75 | 96.75 | 2,351 | -1.53(-1.56%) |
Sep 02, 2021 | 97.81 | 98.28 | 97.80 | 98.28 | 891 | +0.47(+0.49%) |