Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.26 | 91.86 | 89.55 | 91.11 | 1,289,752 | +0.85(+0.94%) |
Nov 29, 2021 | 91.14 | 92.62 | 88.94 | 90.26 | 1,367,793 | -0.45(-0.50%) |
Nov 26, 2021 | 92.00 | 94.08 | 89.20 | 90.71 | 931,157 | -3.61(-3.83%) |
Nov 24, 2021 | 92.85 | 96.23 | 90.98 | 94.32 | 863,904 | +1.39(+1.50%) |
Nov 23, 2021 | 93.98 | 97.95 | 91.39 | 92.93 | 1,473,772 | -2.57(-2.69%) |
Nov 22, 2021 | 100.01 | 100.01 | 91.73 | 95.50 | 2,429,352 | -4.27(-4.28%) |
Nov 19, 2021 | 99.86 | 101.00 | 98.90 | 99.77 | 1,171,770 | +0.13(+0.13%) |
Nov 18, 2021 | 102.00 | 100.10 | 99.31 | 99.64 | 2,282,304 | -5.78(-5.48%) |
Nov 17, 2021 | 109.01 | 109.72 | 103.13 | 105.42 | 1,504,883 | -3.61(-3.31%) |
Nov 16, 2021 | 102.00 | 109.19 | 98.09 | 109.03 | 3,073,202 | +6.26(+6.09%) |
Nov 15, 2021 | 113.00 | 113.55 | 101.54 | 102.77 | 2,608,922 | -9.59(-8.54%) |
Nov 12, 2021 | 114.85 | 116.00 | 109.69 | 112.36 | 3,047,046 | -2.49(-2.17%) |
Nov 11, 2021 | 103.70 | 116.09 | 103.40 | 114.85 | 7,531,310 | +19.12(+19.97%) |
Nov 10, 2021 | 98.49 | 95.73 | 3,236,870 | -7.84(-7.57%) | ||
Nov 09, 2021 | 100.70 | 104.67 | 99.36 | 103.57 | 2,133,885 | +3.93(+3.94%) |
Nov 08, 2021 | 98.65 | 100.49 | 98.34 | 99.64 | 1,505,576 | +1.17(+1.19%) |
Nov 05, 2021 | 98.84 | 100.64 | 97.19 | 98.47 | 1,148,291 | -0.07(-0.07%) |
Nov 04, 2021 | 98.58 | 100.96 | 97.91 | 98.54 | 1,368,627 | +0.18(+0.18%) |
Nov 03, 2021 | 98.67 | 100.73 | 97.35 | 98.36 | 1,402,787 | -0.39(-0.39%) |
Nov 02, 2021 | 99.79 | 101.00 | 98.29 | 98.75 | 1,056,487 | -0.74(-0.74%) |
Nov 01, 2021 | 99.00 | 101.67 | 98.14 | 99.49 | 1,166,108 | +1.24(+1.26%) |
Oct 29, 2021 | 97.25 | 99.33 | 97.10 | 98.25 | 1,049,279 | +0.35(+0.36%) |
Oct 28, 2021 | 95.02 | 100.50 | 94.40 | 97.90 | 1,548,438 | +2.98(+3.14%) |
Oct 27, 2021 | 95.24 | 98.75 | 94.81 | 94.92 | 1,565,068 | +0.91(+0.97%) |
Oct 26, 2021 | 93.00 | 94.01 | 1,731,404 | +0.45(+0.48%) | ||
Oct 25, 2021 | 90.00 | 93.56 | 2,371,580 | -0.69(-0.73%) | ||
Oct 22, 2021 | 95.75 | 98.23 | 93.57 | 94.25 | 2,283,765 | -2.05(-2.13%) |
Oct 21, 2021 | 93.15 | 96.44 | 92.53 | 96.30 | 3,229,472 | +2.97(+3.18%) |
Oct 20, 2021 | 96.31 | 98.60 | 92.69 | 93.33 | 2,282,637 | -2.33(-2.44%) |
Oct 19, 2021 | 94.04 | 96.85 | 93.05 | 95.66 | 1,811,612 | +3.45(+3.74%) |
Oct 18, 2021 | 91.90 | 94.05 | 91.79 | 92.21 | 967,374 | +0.37(+0.40%) |
Oct 15, 2021 | 91.15 | 92.65 | 89.60 | 91.84 | 1,507,349 | +1.05(+1.16%) |
Oct 14, 2021 | 88.60 | 90.87 | 87.85 | 90.79 | 1,604,570 | +2.78(+3.16%) |
Oct 13, 2021 | 87.34 | 88.95 | 87.30 | 88.01 | 1,198,133 | +0.83(+0.95%) |
Oct 12, 2021 | 88.90 | 89.50 | 86.06 | 87.18 | 1,465,566 | -0.23(-0.26%) |
Oct 11, 2021 | 85.19 | 88.17 | 84.34 | 87.41 | 1,362,631 | +1.07(+1.24%) |
Oct 08, 2021 | 84.58 | 87.06 | 83.31 | 86.34 | 1,880,490 | +1.40(+1.65%) |
Oct 07, 2021 | 82.63 | 85.00 | 80.05 | 84.94 | 5,279,361 | +7.94(+10.31%) |
Oct 06, 2021 | 73.00 | 77.24 | 72.49 | 77.00 | 836,677 | +3.25(+4.41%) |
Oct 05, 2021 | 71.83 | 74.81 | 71.87 | 73.75 | 932,499 | +1.88(+2.62%) |
Oct 04, 2021 | 74.40 | 74.40 | 71.21 | 71.87 | 538,954 | -2.91(-3.89%) |
Oct 01, 2021 | 72.59 | 75.02 | 70.05 | 74.78 | 1,002,965 | +2.41(+3.33%) |
Sep 30, 2021 | 74.61 | 74.80 | 72.18 | 72.37 | 806,240 | -1.79(-2.41%) |
Sep 29, 2021 | 73.36 | 76.20 | 72.93 | 74.16 | 1,172,491 | +1.45(+1.99%) |
Sep 28, 2021 | 74.38 | 76.00 | 72.40 | 72.71 | 805,055 | -3.99(-5.20%) |
Sep 27, 2021 | 79.43 | 79.43 | 75.30 | 76.70 | 824,497 | -2.77(-3.49%) |
Sep 24, 2021 | 77.72 | 80.75 | 77.25 | 79.47 | 1,547,175 | +1.62(+2.08%) |
Sep 23, 2021 | 76.00 | 79.89 | 75.64 | 77.85 | 1,300,060 | +4.77(+6.53%) |
Sep 22, 2021 | 74.09 | 75.74 | 72.89 | 73.08 | 1,003,601 | -1.01(-1.36%) |
Sep 21, 2021 | 70.47 | 74.39 | 70.14 | 74.09 | 631,960 | +3.75(+5.33%) |
Sep 20, 2021 | 70.59 | 73.96 | 69.34 | 70.34 | 843,250 | -2.41(-3.31%) |
Sep 17, 2021 | 71.89 | 73.17 | 70.53 | 72.75 | 1,636,951 | +1.13(+1.58%) |
Sep 16, 2021 | 73.40 | 73.59 | 70.24 | 71.62 | 861,134 | -1.95(-2.65%) |
Sep 15, 2021 | 75.27 | 77.53 | 72.21 | 73.57 | 1,081,156 | -2.06(-2.72%) |
Sep 14, 2021 | 74.80 | 76.90 | 74.10 | 75.63 | 1,875,644 | +0.67(+0.89%) |
Sep 13, 2021 | 77.56 | 77.74 | 71.10 | 74.96 | 1,490,129 | -2.42(-3.13%) |
Sep 10, 2021 | 71.15 | 80.22 | 69.12 | 77.38 | 3,303,367 | +6.29(+8.85%) |
Sep 09, 2021 | 69.79 | 71.77 | 68.43 | 71.09 | 1,428,518 | +3.09(+4.54%) |
Sep 08, 2021 | 73.30 | 73.30 | 67.91 | 68.00 | 2,050,574 | -6.04(-8.16%) |
Sep 07, 2021 | 77.57 | 77.60 | 73.52 | 74.04 | 1,117,779 | -3.94(-5.05%) |
Sep 03, 2021 | 78.32 | 79.67 | 77.23 | 77.98 | 1,116,972 | -0.47(-0.60%) |
Sep 02, 2021 | 74.39 | 79.53 | 74.39 | 78.45 | 1,898,301 | +4.15(+5.59%) |
Sep 01, 2021 | 69.22 | 76.00 | 68.80 | 74.30 | 2,589,888 | +3.90(+5.54%) |
Aug 31, 2021 | 73.95 | 73.95 | 69.34 | 70.40 | 1,303,958 | -2.90(-3.96%) |
Aug 30, 2021 | 74.28 | 74.61 | 71.34 | 73.30 | 972,935 | -0.90(-1.21%) |
Aug 27, 2021 | 72.99 | 75.11 | 72.30 | 74.20 | 811,013 | +0.63(+0.86%) |
Aug 26, 2021 | 75.52 | 77.03 | 71.73 | 73.57 | 1,287,258 | -3.03(-3.96%) |
Aug 25, 2021 | 74.30 | 76.62 | 72.78 | 76.60 | 985,685 | +2.10(+2.82%) |
Aug 24, 2021 | 72.00 | 74.56 | 69.48 | 74.50 | 1,181,630 | +2.94(+4.11%) |
Aug 23, 2021 | 70.57 | 72.00 | 68.73 | 71.56 | 1,117,714 | +1.59(+2.27%) |
Aug 20, 2021 | 66.50 | 70.33 | 66.50 | 69.97 | 1,474,938 | +2.87(+4.28%) |
Aug 19, 2021 | 64.00 | 67.12 | 63.50 | 67.10 | 1,765,246 | +3.33(+5.22%) |
Aug 18, 2021 | 63.06 | 65.48 | 60.31 | 63.77 | 1,343,605 | +1.20(+1.92%) |
Aug 17, 2021 | 57.99 | 63.45 | 56.27 | 62.57 | 2,468,973 | +6.69(+11.97%) |
Aug 16, 2021 | 56.37 | 56.37 | 54.62 | 55.88 | 788,288 | -0.58(-1.03%) |
Aug 13, 2021 | 56.45 | 57.10 | 55.49 | 56.46 | 1,057,157 | -0.50(-0.88%) |
Aug 12, 2021 | 61.16 | 63.45 | 55.34 | 56.96 | 2,481,712 | -1.54(-2.63%) |
Aug 11, 2021 | 58.16 | 62.05 | 57.91 | 58.50 | 1,395,168 | +1.31(+2.29%) |
Aug 10, 2021 | 58.24 | 58.80 | 56.21 | 57.19 | 581,835 | -0.38(-0.66%) |
Aug 09, 2021 | 59.34 | 60.00 | 57.53 | 57.57 | 449,659 | -1.08(-1.84%) |
Aug 06, 2021 | 62.85 | 62.88 | 56.58 | 58.65 | 1,465,133 | -4.60(-7.27%) |
Aug 05, 2021 | 62.86 | 64.01 | 61.74 | 63.25 | 345,458 | +0.07(+0.11%) |
Aug 04, 2021 | 63.02 | 64.36 | 62.75 | 63.18 | 354,111 | +0.29(+0.46%) |
Aug 03, 2021 | 63.58 | 63.71 | 60.55 | 62.89 | 352,594 | -0.34(-0.54%) |
Aug 02, 2021 | 62.02 | 64.14 | 60.50 | 63.23 | 308,409 | +1.76(+2.86%) |
Jul 30, 2021 | 64.45 | 65.33 | 61.01 | 61.47 | 405,255 | -3.75(-5.75%) |
Jul 29, 2021 | 65.29 | 66.39 | 64.40 | 65.22 | 409,508 | +0.01(+0.02%) |
Jul 28, 2021 | 62.51 | 65.30 | 62.18 | 65.21 | 581,288 | +2.56(+4.09%) |
Jul 27, 2021 | 62.38 | 62.96 | 60.00 | 62.65 | 485,640 | +0.08(+0.13%) |
Jul 26, 2021 | 63.50 | 65.63 | 62.06 | 62.57 | 487,136 | -0.78(-1.23%) |
Jul 23, 2021 | 62.72 | 64.85 | 61.75 | 63.35 | 479,846 | +0.66(+1.05%) |
Jul 22, 2021 | 60.00 | 62.70 | 59.45 | 62.69 | 872,074 | +2.86(+4.78%) |
Jul 21, 2021 | 61.33 | 61.51 | 59.15 | 59.83 | 666,891 | -1.02(-1.68%) |
Jul 20, 2021 | 60.43 | 61.15 | 59.04 | 60.85 | 550,908 | +0.34(+0.56%) |
Jul 19, 2021 | 59.98 | 61.30 | 58.15 | 60.51 | 719,536 | -0.24(-0.40%) |
Jul 16, 2021 | 63.58 | 63.58 | 59.43 | 60.75 | 695,817 | -2.68(-4.23%) |
Jul 15, 2021 | 65.05 | 66.38 | 60.91 | 63.43 | 927,799 | -1.73(-2.66%) |
Jul 14, 2021 | 68.91 | 69.59 | 64.63 | 65.16 | 541,924 | -3.82(-5.54%) |
Jul 13, 2021 | 66.89 | 69.67 | 66.23 | 68.98 | 779,855 | +1.78(+2.65%) |
Jul 12, 2021 | 66.55 | 67.52 | 65.76 | 67.20 | 395,261 | +1.02(+1.54%) |
Jul 09, 2021 | 65.76 | 66.41 | 65.05 | 66.18 | 321,626 | +0.30(+0.46%) |
Jul 08, 2021 | 64.00 | 66.98 | 63.95 | 65.88 | 624,162 | -0.40(-0.60%) |
Jul 07, 2021 | 68.06 | 68.70 | 65.36 | 66.28 | 941,898 | -1.78(-2.62%) |
Jul 06, 2021 | 72.02 | 72.15 | 68.00 | 68.06 | 1,394,846 | -4.01(-5.56%) |
Jul 02, 2021 | 70.98 | 72.58 | 70.53 | 72.07 | 669,784 | +1.09(+1.54%) |
Jul 01, 2021 | 74.28 | 74.90 | 69.41 | 70.98 | 1,524,105 | -4.19(-5.57%) |
Jun 30, 2021 | 78.37 | 79.00 | 73.94 | 75.17 | 2,206,185 | -8.15(-9.78%) |
Jun 29, 2021 | 81.73 | 84.90 | 81.20 | 83.32 | 635,490 | +1.20(+1.46%) |
Jun 28, 2021 | 85.31 | 86.46 | 81.07 | 82.12 | 810,451 | -2.74(-3.23%) |
Jun 25, 2021 | 84.76 | 85.49 | 82.75 | 84.86 | 537,746 | +0.36(+0.43%) |
Jun 24, 2021 | 85.91 | 87.16 | 83.92 | 84.50 | 754,790 | +3.01(+3.69%) |
Jun 23, 2021 | 80.15 | 82.56 | 80.15 | 81.49 | 387,717 | +1.19(+1.48%) |
Jun 22, 2021 | 84.11 | 84.60 | 77.59 | 80.30 | 1,214,726 | -3.61(-4.30%) |
Jun 21, 2021 | 88.00 | 88.00 | 83.28 | 83.91 | 620,704 | -4.30(-4.87%) |
Jun 18, 2021 | 87.44 | 90.03 | 87.30 | 88.21 | 2,514,241 | -0.01(-0.01%) |
Jun 17, 2021 | 86.03 | 88.48 | 85.25 | 88.22 | 1,375,266 | +2.41(+2.81%) |
Jun 16, 2021 | 81.03 | 86.77 | 81.03 | 85.81 | 1,455,103 | +4.16(+5.09%) |
Jun 15, 2021 | 81.51 | 82.96 | 80.30 | 81.65 | 588,668 | -0.24(-0.29%) |
Jun 14, 2021 | 82.50 | 84.46 | 81.18 | 81.89 | 869,894 | -0.53(-0.64%) |
Jun 11, 2021 | 82.00 | 82.51 | 79.79 | 82.42 | 1,144,632 | +0.56(+0.68%) |
Jun 10, 2021 | 80.18 | 82.14 | 79.17 | 81.86 | 1,161,124 | +1.61(+2.01%) |
Jun 09, 2021 | 79.48 | 81.80 | 78.43 | 80.25 | 863,751 | +0.78(+0.98%) |
Jun 08, 2021 | 77.17 | 80.15 | 77.17 | 79.47 | 941,753 | +2.22(+2.87%) |
Jun 07, 2021 | 74.20 | 77.47 | 72.22 | 77.25 | 662,001 | +2.89(+3.89%) |
Jun 04, 2021 | 69.99 | 74.61 | 69.99 | 74.36 | 524,472 | +3.89(+5.52%) |
Jun 03, 2021 | 69.24 | 72.10 | 69.06 | 70.47 | 352,038 | +0.38(+0.54%) |
Jun 02, 2021 | 68.86 | 72.03 | 68.52 | 70.09 | 499,394 | +1.23(+1.79%) |
Jun 01, 2021 | 74.25 | 74.72 | 67.67 | 68.86 | 1,013,457 | -5.45(-7.33%) |
May 28, 2021 | 69.85 | 75.18 | 69.00 | 74.31 | 864,594 | +4.63(+6.64%) |
May 27, 2021 | 68.87 | 71.91 | 67.09 | 69.68 | 1,112,651 | +1.06(+1.54%) |
May 26, 2021 | 69.34 | 69.98 | 67.54 | 68.62 | 529,368 | -1.33(-1.90%) |
May 25, 2021 | 70.01 | 72.53 | 67.59 | 69.95 | 1,028,553 | -0.36(-0.51%) |
May 24, 2021 | 68.42 | 70.73 | 66.52 | 70.31 | 833,893 | +1.96(+2.87%) |
May 21, 2021 | 69.00 | 70.17 | 65.88 | 68.35 | 880,310 | +0.45(+0.66%) |
May 20, 2021 | 66.30 | 68.55 | 66.30 | 67.90 | 964,180 | +3.29(+5.09%) |
May 19, 2021 | 62.50 | 65.27 | 61.54 | 64.61 | 603,701 | +0.32(+0.50%) |
May 18, 2021 | 62.01 | 65.89 | 61.91 | 64.29 | 1,122,068 | +1.85(+2.96%) |
May 17, 2021 | 56.17 | 62.87 | 55.83 | 62.44 | 1,033,526 | +5.18(+9.05%) |
May 14, 2021 | 50.24 | 57.82 | 50.01 | 57.26 | 1,198,906 | +7.39(+14.82%) |
May 13, 2021 | 52.31 | 54.89 | 49.41 | 49.87 | 1,645,358 | -2.38(-4.56%) |
May 12, 2021 | 52.57 | 53.44 | 49.66 | 52.25 | 1,348,891 | -1.21(-2.26%) |
May 11, 2021 | 54.43 | 54.95 | 50.75 | 53.46 | 1,483,387 | -2.04(-3.68%) |
May 10, 2021 | 59.21 | 59.21 | 54.47 | 55.50 | 1,348,359 | -1.76(-3.07%) |
May 07, 2021 | 57.73 | 57.95 | 55.76 | 57.26 | 552,603 | +0.33(+0.58%) |
May 06, 2021 | 57.98 | 57.98 | 54.72 | 56.93 | 1,329,370 | -1.25(-2.15%) |
May 05, 2021 | 58.77 | 59.29 | 57.51 | 58.18 | 645,052 | -0.37(-0.63%) |
May 04, 2021 | 59.78 | 60.00 | 57.82 | 58.55 | 879,088 | -1.51(-2.51%) |
May 03, 2021 | 58.53 | 60.41 | 58.53 | 60.06 | 516,157 | +2.05(+3.53%) |
Apr 30, 2021 | 59.41 | 59.56 | 57.80 | 58.01 | 284,000 | -1.16(-1.96%) |
Apr 29, 2021 | 59.00 | 59.83 | 58.82 | 59.17 | 292,894 | +0.42(+0.71%) |
Apr 28, 2021 | 58.42 | 60.04 | 58.07 | 58.75 | 309,565 | -0.10(-0.17%) |
Apr 27, 2021 | 60.00 | 61.11 | 58.71 | 58.85 | 630,252 | -0.95(-1.59%) |
Apr 26, 2021 | 58.77 | 59.81 | 57.65 | 59.80 | 796,280 | +1.30(+2.22%) |
Apr 23, 2021 | 62.10 | 62.94 | 58.45 | 58.50 | 1,230,300 | -3.60(-5.80%) |
Apr 22, 2021 | 61.95 | 62.95 | 60.51 | 62.10 | 845,075 | +0.29(+0.47%) |
Apr 21, 2021 | 60.49 | 62.21 | 56.53 | 61.81 | 3,607,101 | +1.66(+2.76%) |
Apr 20, 2021 | 60.04 | 61.90 | 58.99 | 60.15 | 3,055,473 | +1.29(+2.19%) |
Apr 19, 2021 | 60.00 | 61.00 | 55.71 | 58.86 | 4,639,992 | -2.14(-3.51%) |
Apr 16, 2021 | 65.00 | 65.20 | 58.65 | 61.00 | 4,199,300 | -4.20(-6.44%) |