Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.30 | 77.98 | 75.44 | 75.18 | 821,289 | -34.68(-31.57%) |
Nov 29, 2021 | 78.19 | 109.86 | 75.93 | 109.86 | 388,764 | +32.79(+42.55%) |
Nov 26, 2021 | 78.10 | 80.50 | 75.82 | 77.07 | 324,174 | -2.51(-3.15%) |
Nov 24, 2021 | 76.12 | 81.11 | 74.10 | 79.58 | 764,372 | +1.31(+1.67%) |
Nov 23, 2021 | 82.64 | 85.09 | 76.52 | 78.27 | 1,622,127 | -4.32(-5.23%) |
Nov 22, 2021 | 92.00 | 93.80 | 82.01 | 82.59 | 3,239,682 | -21.47(-20.63%) |
Nov 19, 2021 | 102.86 | 105.56 | 102.51 | 104.06 | 342,756 | +0.99(+0.96%) |
Nov 18, 2021 | 106.09 | 103.22 | 101.01 | 103.07 | 355,036 | -2.93(-2.76%) |
Nov 17, 2021 | 107.55 | 109.05 | 104.09 | 106.00 | 377,706 | -2.77(-2.55%) |
Nov 16, 2021 | 105.08 | 108.97 | 104.03 | 108.77 | 303,606 | +3.11(+2.94%) |
Nov 15, 2021 | 105.82 | 106.54 | 103.03 | 105.66 | 279,417 | +0.64(+0.61%) |
Nov 12, 2021 | 100.48 | 105.55 | 100.30 | 105.02 | 566,227 | +3.06(+3.00%) |
Nov 11, 2021 | 102.45 | 104.08 | 99.31 | 101.96 | 281,580 | +0.20(+0.20%) |
Nov 10, 2021 | 103.64 | 101.76 | 352,137 | -3.23(-3.08%) | ||
Nov 09, 2021 | 104.31 | 106.97 | 104.03 | 104.99 | 224,078 | -0.19(-0.18%) |
Nov 08, 2021 | 106.94 | 108.64 | 105.06 | 105.18 | 310,969 | -1.94(-1.81%) |
Nov 05, 2021 | 111.33 | 112.19 | 106.00 | 107.12 | 452,779 | -2.74(-2.49%) |
Nov 04, 2021 | 112.55 | 114.85 | 109.64 | 109.86 | 310,506 | -3.10(-2.74%) |
Nov 03, 2021 | 108.04 | 113.55 | 107.20 | 112.96 | 494,717 | +4.82(+4.46%) |
Nov 02, 2021 | 106.52 | 108.78 | 104.67 | 108.14 | 231,041 | +1.72(+1.62%) |
Nov 01, 2021 | 106.01 | 108.38 | 103.43 | 106.42 | 417,978 | +1.29(+1.23%) |
Oct 29, 2021 | 100.71 | 105.32 | 100.61 | 105.13 | 277,792 | +3.29(+3.23%) |
Oct 28, 2021 | 99.28 | 104.61 | 99.28 | 101.84 | 320,740 | +3.68(+3.75%) |
Oct 27, 2021 | 98.01 | 99.89 | 96.67 | 98.16 | 366,126 | +0.08(+0.08%) |
Oct 26, 2021 | 97.86 | 98.08 | 565,886 | +1.29(+1.33%) | ||
Oct 25, 2021 | 94.93 | 96.95 | 96.79 | 370,195 | +2.24(+2.37%) | |
Oct 22, 2021 | 94.45 | 96.02 | 93.71 | 94.55 | 194,700 | -0.14(-0.15%) |
Oct 21, 2021 | 93.34 | 94.89 | 93.21 | 94.69 | 140,438 | +0.77(+0.82%) |
Oct 20, 2021 | 93.93 | 95.50 | 92.39 | 93.92 | 193,115 | +0.33(+0.35%) |
Oct 19, 2021 | 92.90 | 93.83 | 91.72 | 93.59 | 207,968 | +1.31(+1.42%) |
Oct 18, 2021 | 90.79 | 92.78 | 90.31 | 92.28 | 256,495 | +0.60(+0.65%) |
Oct 15, 2021 | 93.58 | 93.86 | 91.65 | 91.68 | 461,264 | -0.89(-0.96%) |
Oct 14, 2021 | 91.65 | 94.81 | 91.01 | 92.57 | 249,176 | +1.08(+1.18%) |
Oct 13, 2021 | 88.09 | 92.74 | 88.09 | 91.49 | 404,608 | +3.90(+4.45%) |
Oct 12, 2021 | 86.56 | 88.12 | 85.33 | 87.59 | 538,090 | +2.02(+2.36%) |
Oct 11, 2021 | 85.00 | 87.61 | 84.99 | 85.57 | 222,030 | -0.44(-0.51%) |
Oct 08, 2021 | 85.86 | 86.92 | 84.07 | 86.01 | 527,643 | +0.83(+0.97%) |
Oct 07, 2021 | 86.10 | 88.27 | 85.00 | 85.18 | 645,175 | -0.07(-0.08%) |
Oct 06, 2021 | 86.38 | 86.53 | 82.29 | 85.25 | 508,982 | -0.53(-0.62%) |
Oct 05, 2021 | 87.11 | 88.44 | 84.12 | 85.78 | 1,000,633 | -1.14(-1.31%) |
Oct 04, 2021 | 90.90 | 92.55 | 86.27 | 86.92 | 541,307 | -4.36(-4.78%) |
Oct 01, 2021 | 97.42 | 97.42 | 91.02 | 91.28 | 480,824 | -4.83(-5.03%) |
Sep 30, 2021 | 100.46 | 101.68 | 95.43 | 96.11 | 616,837 | -4.72(-4.68%) |
Sep 29, 2021 | 102.02 | 103.69 | 100.32 | 100.83 | 247,304 | -0.68(-0.67%) |
Sep 28, 2021 | 102.00 | 103.26 | 99.38 | 101.51 | 348,067 | -1.91(-1.85%) |
Sep 27, 2021 | 102.51 | 103.71 | 99.36 | 103.42 | 227,484 | +0.02(+0.02%) |
Sep 24, 2021 | 103.33 | 104.63 | 101.58 | 103.40 | 201,183 | -0.51(-0.49%) |
Sep 23, 2021 | 103.24 | 104.60 | 102.35 | 103.91 | 131,256 | +1.84(+1.80%) |
Sep 22, 2021 | 101.95 | 103.51 | 101.28 | 102.07 | 138,950 | +0.80(+0.79%) |
Sep 21, 2021 | 102.35 | 102.64 | 99.63 | 101.27 | 131,801 | +0.37(+0.37%) |
Sep 20, 2021 | 102.17 | 103.15 | 99.09 | 100.90 | 235,785 | -4.83(-4.57%) |
Sep 17, 2021 | 105.76 | 106.94 | 103.54 | 105.73 | 633,332 | +0.59(+0.56%) |
Sep 16, 2021 | 108.20 | 108.20 | 103.94 | 105.14 | 196,767 | -3.50(-3.22%) |
Sep 15, 2021 | 103.97 | 109.83 | 102.91 | 108.64 | 408,030 | +5.36(+5.19%) |
Sep 14, 2021 | 105.94 | 105.97 | 101.43 | 103.28 | 336,392 | -2.09(-1.98%) |
Sep 13, 2021 | 100.60 | 105.43 | 97.66 | 105.37 | 528,891 | +5.29(+5.29%) |
Sep 10, 2021 | 105.20 | 106.56 | 99.80 | 100.08 | 312,537 | -5.35(-5.07%) |
Sep 09, 2021 | 106.49 | 106.58 | 103.28 | 105.43 | 210,163 | +1.45(+1.39%) |
Sep 08, 2021 | 108.00 | 108.44 | 103.82 | 103.98 | 328,797 | -4.96(-4.55%) |
Sep 07, 2021 | 111.53 | 112.51 | 108.30 | 108.94 | 257,317 | -2.59(-2.32%) |
Sep 03, 2021 | 112.36 | 113.88 | 110.85 | 111.53 | 160,933 | -1.18(-1.05%) |
Sep 02, 2021 | 113.61 | 114.44 | 111.66 | 112.71 | 234,236 | -0.29(-0.26%) |