Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.75 | 74.60 | 69.52 | 70.26 | 4,087,451 | -4.34(-5.82%) |
Nov 29, 2021 | 76.50 | 77.00 | 73.07 | 74.60 | 2,334,079 | -2.12(-2.76%) |
Nov 26, 2021 | 74.81 | 77.75 | 74.62 | 76.72 | 1,830,510 | +1.17(+1.55%) |
Nov 24, 2021 | 73.50 | 76.48 | 72.51 | 75.55 | 1,926,885 | -44.47(-37.05%) |
Nov 23, 2021 | 74.58 | 120.02 | 73.94 | 120.02 | 2,316,423 | +44.39(+58.70%) |
Nov 22, 2021 | 77.75 | 78.44 | 74.65 | 75.63 | 2,791,208 | -1.90(-2.45%) |
Nov 19, 2021 | 77.24 | 79.40 | 76.90 | 77.53 | 3,144,927 | -0.97(-1.24%) |
Nov 18, 2021 | 80.93 | 78.50 | 77.92 | 78.50 | 3,586,638 | -1.97(-2.45%) |
Nov 17, 2021 | 83.24 | 84.50 | 80.12 | 80.47 | 3,016,661 | -3.01(-3.61%) |
Nov 16, 2021 | 83.40 | 84.56 | 81.52 | 83.48 | 2,950,788 | -0.34(-0.41%) |
Nov 15, 2021 | 85.00 | 85.44 | 82.70 | 83.82 | 3,270,695 | -1.33(-1.56%) |
Nov 12, 2021 | 82.07 | 85.29 | 79.80 | 85.15 | 7,167,346 | +3.22(+3.93%) |
Nov 11, 2021 | 80.90 | 83.15 | 76.77 | 81.93 | 20,654,268 | -12.55(-13.28%) |
Nov 10, 2021 | 97.31 | 94.48 | 7,029,861 | -3.51(-3.58%) | ||
Nov 09, 2021 | 97.85 | 98.34 | 96.25 | 97.99 | 2,414,802 | -0.29(-0.30%) |
Nov 08, 2021 | 99.90 | 99.99 | 96.25 | 98.28 | 2,322,012 | -1.49(-1.49%) |
Nov 05, 2021 | 102.00 | 102.60 | 99.12 | 99.77 | 2,242,689 | -2.75(-2.68%) |
Nov 04, 2021 | 104.51 | 107.20 | 102.50 | 102.52 | 2,350,128 | -1.99(-1.90%) |
Nov 03, 2021 | 99.70 | 108.04 | 99.66 | 104.51 | 5,450,260 | +5.32(+5.36%) |
Nov 02, 2021 | 99.84 | 100.17 | 97.27 | 99.19 | 1,876,083 | -0.38(-0.38%) |
Nov 01, 2021 | 99.02 | 99.63 | 97.81 | 99.57 | 1,982,156 | +0.59(+0.60%) |
Oct 29, 2021 | 99.46 | 101.52 | 98.80 | 98.98 | 2,805,456 | -1.20(-1.20%) |
Oct 28, 2021 | 95.50 | 100.20 | 94.80 | 100.18 | 2,613,614 | +4.59(+4.80%) |
Oct 27, 2021 | 94.00 | 99.44 | 93.64 | 95.59 | 3,716,866 | +1.22(+1.29%) |
Oct 26, 2021 | 93.86 | 94.37 | 3,607,496 | -1.63(-1.70%) | ||
Oct 25, 2021 | 94.51 | 96.00 | 92.42 | 96.00 | 4,212,544 | +0.20(+0.21%) |
Oct 22, 2021 | 93.00 | 97.50 | 95.80 | 14,105,868 | -12.82(-11.80%) | |
Oct 21, 2021 | 106.76 | 109.76 | 106.76 | 108.62 | 1,988,363 | +1.52(+1.42%) |
Oct 20, 2021 | 108.01 | 109.64 | 106.89 | 107.10 | 2,162,720 | -0.37(-0.34%) |
Oct 19, 2021 | 107.53 | 108.44 | 105.39 | 107.47 | 1,347,531 | +0.39(+0.36%) |
Oct 18, 2021 | 105.65 | 108.68 | 105.28 | 107.08 | 1,390,115 | +1.44(+1.36%) |
Oct 15, 2021 | 107.02 | 107.49 | 104.99 | 105.64 | 1,314,120 | -1.32(-1.23%) |
Oct 14, 2021 | 107.77 | 109.95 | 106.19 | 106.96 | 3,080,175 | +1.97(+1.88%) |
Oct 13, 2021 | 104.53 | 106.22 | 103.32 | 104.99 | 1,600,566 | +0.35(+0.33%) |
Oct 12, 2021 | 101.72 | 105.44 | 101.50 | 104.64 | 1,932,352 | +2.93(+2.88%) |
Oct 11, 2021 | 100.64 | 103.85 | 100.15 | 101.71 | 1,975,763 | +1.13(+1.12%) |
Oct 08, 2021 | 104.42 | 104.80 | 100.21 | 100.58 | 2,624,089 | -3.83(-3.67%) |
Oct 07, 2021 | 101.50 | 106.01 | 100.76 | 104.41 | 2,330,272 | +3.09(+3.05%) |
Oct 06, 2021 | 100.00 | 101.46 | 98.80 | 101.32 | 2,125,052 | +0.65(+0.65%) |
Oct 05, 2021 | 101.42 | 103.20 | 100.10 | 100.67 | 1,986,303 | -0.45(-0.45%) |
Oct 04, 2021 | 104.40 | 104.58 | 99.90 | 101.12 | 2,782,570 | -3.97(-3.78%) |
Oct 01, 2021 | 106.20 | 106.20 | 104.13 | 105.09 | 1,250,188 | -0.17(-0.16%) |
Sep 30, 2021 | 106.46 | 106.90 | 104.40 | 105.26 | 1,954,550 | -1.06(-1.00%) |
Sep 29, 2021 | 107.36 | 107.82 | 105.85 | 106.32 | 2,546,526 | -1.04(-0.97%) |
Sep 28, 2021 | 113.00 | 114.12 | 105.69 | 107.36 | 3,321,981 | -6.02(-5.31%) |
Sep 27, 2021 | 110.46 | 113.79 | 109.13 | 113.38 | 1,811,409 | +3.69(+3.36%) |
Sep 24, 2021 | 112.75 | 112.83 | 109.51 | 109.69 | 1,852,146 | -3.19(-2.83%) |
Sep 23, 2021 | 114.08 | 115.03 | 112.36 | 112.88 | 1,186,771 | -0.90(-0.79%) |
Sep 22, 2021 | 112.12 | 115.48 | 112.00 | 113.78 | 1,654,091 | +1.55(+1.38%) |
Sep 21, 2021 | 112.81 | 113.87 | 111.69 | 112.23 | 1,310,688 | -0.04(-0.04%) |
Sep 20, 2021 | 110.70 | 115.39 | 109.80 | 112.27 | 2,933,183 | -0.68(-0.60%) |
Sep 17, 2021 | 107.85 | 113.38 | 107.85 | 112.95 | 4,867,118 | +4.70(+4.34%) |
Sep 16, 2021 | 108.14 | 108.44 | 104.02 | 108.25 | 6,209,632 | -2.56(-2.31%) |
Sep 15, 2021 | 110.25 | 111.99 | 108.89 | 110.81 | 2,018,720 | +0.36(+0.33%) |
Sep 14, 2021 | 112.59 | 113.54 | 109.13 | 110.45 | 2,240,242 | -2.49(-2.20%) |
Sep 13, 2021 | 113.56 | 115.30 | 111.17 | 112.94 | 1,781,494 | +0.04(+0.04%) |
Sep 10, 2021 | 114.48 | 116.25 | 112.72 | 112.90 | 1,637,509 | -1.23(-1.08%) |
Sep 09, 2021 | 115.80 | 116.27 | 112.90 | 114.13 | 2,535,982 | +1.58(+1.40%) |
Sep 08, 2021 | 114.00 | 115.60 | 111.73 | 112.55 | 2,019,740 | -1.17(-1.03%) |
Sep 07, 2021 | 115.13 | 115.78 | 113.33 | 113.72 | 2,290,527 | -1.25(-1.09%) |
Sep 03, 2021 | 118.00 | 118.57 | 113.63 | 114.97 | 4,315,315 | -4.77(-3.98%) |
Sep 02, 2021 | 120.53 | 122.27 | 119.35 | 119.74 | 1,223,883 | -1.02(-0.84%) |