Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 93.96 | 102.08 | 92.12 | 101.84 | 17,808,364 | +13.64(+15.46%) |
Nov 29, 2021 | 92.64 | 93.44 | 86.54 | 88.20 | 13,221,416 | -16.44(-15.71%) |
Nov 26, 2021 | 91.88 | 105.76 | 90.50 | 104.64 | 20,737,462 | +22.44(+27.30%) |
Nov 24, 2021 | 85.40 | 86.96 | 81.68 | 82.20 | 8,689,666 | -1.20(-1.44%) |
Nov 23, 2021 | 85.36 | 87.00 | 82.88 | 83.40 | 10,531,992 | -1.92(-2.25%) |
Nov 22, 2021 | 82.04 | 85.68 | 81.56 | 85.32 | 9,895,132 | +1.48(+1.77%) |
Nov 19, 2021 | 83.24 | 84.80 | 82.04 | 83.84 | 7,879,760 | +1.00(+1.21%) |
Nov 18, 2021 | 81.20 | 82.92 | 81.92 | 82.84 | 6,214,486 | +0.76(+0.93%) |
Nov 17, 2021 | 80.52 | 82.40 | 79.96 | 82.08 | 5,810,871 | +1.32(+1.63%) |
Nov 16, 2021 | 81.08 | 81.20 | 79.44 | 80.76 | 4,845,743 | +0.28(+0.35%) |
Nov 15, 2021 | 80.44 | 83.20 | 80.40 | 80.48 | 5,073,253 | -0.96(-1.18%) |
Nov 12, 2021 | 83.04 | 83.80 | 81.12 | 81.44 | 5,537,795 | -3.12(-3.69%) |
Nov 11, 2021 | 84.40 | 85.38 | 82.72 | 84.56 | 4,586,885 | +0.56(+0.67%) |
Nov 10, 2021 | 86.60 | 84.00 | 13,425,571 | -0.84(-0.99%) | ||
Nov 09, 2021 | 84.12 | 86.92 | 83.92 | 84.84 | 9,235,018 | +1.40(+1.68%) |
Nov 08, 2021 | 82.04 | 85.00 | 81.76 | 83.44 | 6,259,497 | +0.12(+0.14%) |
Nov 05, 2021 | 79.60 | 83.72 | 79.28 | 83.32 | 9,099,006 | +3.12(+3.89%) |
Nov 04, 2021 | 78.40 | 81.56 | 77.88 | 80.20 | 8,184,034 | +0.92(+1.16%) |
Nov 03, 2021 | 82.36 | 82.92 | 78.56 | 79.28 | 9,931,035 | -2.84(-3.46%) |
Nov 02, 2021 | 84.16 | 84.24 | 82.08 | 82.12 | 5,162,862 | -2.28(-2.70%) |
Nov 01, 2021 | 84.96 | 87.60 | 84.22 | 84.40 | 5,450,374 | -1.36(-1.59%) |
Oct 29, 2021 | 87.20 | 87.44 | 85.04 | 85.76 | 6,656,628 | +0.68(+0.80%) |
Oct 28, 2021 | 86.28 | 86.68 | 84.77 | 85.08 | 5,098,496 | -2.72(-3.10%) |
Oct 27, 2021 | 85.52 | 88.16 | 83.56 | 87.80 | 8,529,828 | +1.92(+2.24%) |
Oct 26, 2021 | 83.32 | 85.88 | 7,787,138 | +1.64(+1.95%) | ||
Oct 25, 2021 | 86.00 | 87.64 | 84.12 | 84.24 | 7,115,974 | -2.56(-2.95%) |
Oct 22, 2021 | 85.20 | 88.80 | 84.24 | 86.80 | 9,105,059 | +1.92(+2.26%) |
Oct 21, 2021 | 88.36 | 88.78 | 84.76 | 84.88 | 6,468,577 | -2.92(-3.33%) |
Oct 20, 2021 | 88.80 | 89.04 | 87.32 | 87.80 | 6,406,577 | -0.80(-0.90%) |
Oct 19, 2021 | 88.88 | 89.68 | 88.00 | 88.60 | 6,268,333 | -0.88(-0.98%) |
Oct 18, 2021 | 92.60 | 92.84 | 89.32 | 89.48 | 5,283,421 | -1.68(-1.84%) |
Oct 15, 2021 | 90.44 | 91.76 | 88.72 | 91.16 | 7,353,166 | -0.08(-0.09%) |
Oct 14, 2021 | 93.44 | 93.96 | 91.16 | 91.24 | 8,483,372 | -5.32(-5.51%) |
Oct 13, 2021 | 97.92 | 100.04 | 96.32 | 96.56 | 9,625,946 | -1.88(-1.91%) |
Oct 12, 2021 | 98.88 | 100.76 | 97.36 | 98.44 | 6,175,018 | -2.04(-2.03%) |
Oct 11, 2021 | 100.00 | 100.56 | 96.60 | 100.48 | 6,745,094 | +1.32(+1.33%) |
Oct 08, 2021 | 99.80 | 100.76 | 98.40 | 99.16 | 8,172,632 | -1.88(-1.86%) |
Oct 07, 2021 | 103.08 | 103.08 | 100.72 | 101.04 | 6,763,144 | -3.80(-3.62%) |
Oct 06, 2021 | 108.76 | 113.12 | 104.60 | 104.84 | 13,124,912 | -1.36(-1.28%) |
Oct 05, 2021 | 109.36 | 110.20 | 104.16 | 106.20 | 8,193,085 | -4.08(-3.70%) |
Oct 04, 2021 | 107.40 | 114.00 | 106.44 | 110.28 | 14,188,149 | +3.00(+2.80%) |
Oct 01, 2021 | 108.92 | 112.76 | 104.60 | 107.28 | 10,532,372 | -4.04(-3.63%) |
Sep 30, 2021 | 108.28 | 113.30 | 105.76 | 111.32 | 14,853,782 | +0.08(+0.07%) |
Sep 29, 2021 | 108.96 | 112.16 | 107.64 | 111.24 | 11,413,636 | +1.60(+1.46%) |
Sep 28, 2021 | 103.48 | 111.92 | 102.52 | 109.64 | 19,034,288 | +10.36(+10.44%) |
Sep 27, 2021 | 98.96 | 100.20 | 97.48 | 99.28 | 6,495,900 | +0.96(+0.98%) |
Sep 24, 2021 | 103.92 | 104.12 | 98.16 | 98.32 | 8,554,385 | -3.12(-3.08%) |
Sep 23, 2021 | 104.80 | 105.00 | 101.02 | 101.44 | 11,762,477 | -6.84(-6.32%) |
Sep 22, 2021 | 111.68 | 113.24 | 105.96 | 108.28 | 13,732,741 | -7.16(-6.20%) |
Sep 21, 2021 | 115.60 | 121.48 | 112.84 | 115.44 | 13,505,488 | -3.52(-2.96%) |
Sep 20, 2021 | 115.68 | 129.56 | 113.00 | 118.96 | 25,658,684 | +11.72(+10.93%) |
Sep 17, 2021 | 101.20 | 107.60 | 100.52 | 107.24 | 11,387,588 | +6.52(+6.47%) |
Sep 16, 2021 | 102.32 | 104.72 | 99.62 | 100.72 | 9,109,130 | -1.00(-0.98%) |
Sep 15, 2021 | 103.88 | 106.16 | 100.96 | 101.72 | 8,356,672 | -4.12(-3.89%) |
Sep 14, 2021 | 102.80 | 107.60 | 102.04 | 105.84 | 10,471,887 | +1.48(+1.42%) |
Sep 13, 2021 | 103.56 | 109.24 | 103.04 | 104.36 | 11,467,674 | -3.88(-3.58%) |
Sep 10, 2021 | 100.60 | 108.88 | 99.68 | 108.24 | 9,274,630 | +4.04(+3.88%) |
Sep 09, 2021 | 102.88 | 104.68 | 99.84 | 104.20 | 7,304,925 | +2.16(+2.12%) |
Sep 08, 2021 | 104.16 | 105.80 | 101.76 | 102.04 | 7,071,574 | -0.16(-0.16%) |
Sep 07, 2021 | 100.48 | 103.16 | 100.36 | 102.20 | 5,847,645 | +2.44(+2.45%) |
Sep 03, 2021 | 100.80 | 101.72 | 98.92 | 99.76 | 6,874,455 | +0.68(+0.69%) |
Sep 02, 2021 | 98.28 | 101.04 | 98.04 | 99.08 | 6,134,065 | -0.20(-0.20%) |