Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 68.52 | 69.55 | 66.49 | 67.58 | 292,929 | -1.83(-2.64%) |
Nov 29, 2021 | 72.09 | 72.09 | 69.09 | 69.41 | 310,293 | -1.39(-1.96%) |
Nov 26, 2021 | 69.65 | 71.76 | 68.56 | 70.80 | 326,298 | -1.74(-2.40%) |
Nov 24, 2021 | 68.55 | 73.51 | 66.81 | 72.54 | 357,468 | +3.34(+4.83%) |
Nov 23, 2021 | 68.66 | 69.54 | 65.67 | 69.20 | 880,588 | +0.28(+0.41%) |
Nov 22, 2021 | 72.51 | 72.51 | 68.81 | 68.92 | 455,087 | -2.88(-4.01%) |
Nov 19, 2021 | 75.56 | 77.11 | 71.07 | 71.80 | 499,529 | -3.76(-4.98%) |
Nov 18, 2021 | 83.02 | 83.54 | 74.73 | 75.56 | 572,569 | -7.49(-9.02%) |
Nov 17, 2021 | 85.93 | 86.71 | 83.05 | 83.05 | 333,998 | -2.96(-3.44%) |
Nov 16, 2021 | 87.51 | 87.76 | 84.43 | 86.01 | 305,562 | -2.28(-2.58%) |
Nov 15, 2021 | 91.15 | 91.15 | 87.30 | 88.29 | 283,171 | -2.60(-2.86%) |
Nov 12, 2021 | 85.94 | 90.91 | 85.25 | 90.89 | 327,468 | +5.38(+6.29%) |
Nov 11, 2021 | 87.25 | 88.62 | 85.44 | 85.51 | 336,886 | -1.44(-1.66%) |
Nov 10, 2021 | 88.41 | 86.95 | 486,675 | -2.05(-2.30%) | ||
Nov 09, 2021 | 89.84 | 90.40 | 88.21 | 89.00 | 381,682 | -0.84(-0.93%) |
Nov 08, 2021 | 90.18 | 91.64 | 89.22 | 89.84 | 363,707 | -0.01(-0.01%) |
Nov 05, 2021 | 93.33 | 94.18 | 89.20 | 89.85 | 911,988 | -2.93(-3.16%) |
Nov 04, 2021 | 88.58 | 93.00 | 87.15 | 92.78 | 392,626 | +4.24(+4.79%) |
Nov 03, 2021 | 88.37 | 97.21 | 85.59 | 88.54 | 955,005 | +8.81(+11.05%) |
Nov 02, 2021 | 82.77 | 82.77 | 77.46 | 79.73 | 684,830 | -3.23(-3.89%) |
Nov 01, 2021 | 79.44 | 84.07 | 81.23 | 82.96 | 465,797 | +4.30(+5.47%) |
Oct 29, 2021 | 78.78 | 80.65 | 77.75 | 78.66 | 279,777 | -1.20(-1.50%) |
Oct 28, 2021 | 79.78 | 80.88 | 79.13 | 79.86 | 207,900 | +0.54(+0.68%) |
Oct 27, 2021 | 83.08 | 83.50 | 79.25 | 79.32 | 337,331 | -3.76(-4.53%) |
Oct 26, 2021 | 85.14 | 83.08 | 309,374 | -1.62(-1.91%) | ||
Oct 25, 2021 | 83.24 | 85.28 | 82.69 | 84.70 | 225,563 | +1.54(+1.85%) |
Oct 22, 2021 | 84.54 | 84.59 | 80.53 | 83.16 | 416,103 | -2.01(-2.36%) |
Oct 21, 2021 | 84.64 | 86.05 | 84.13 | 85.17 | 267,719 | +0.17(+0.20%) |
Oct 20, 2021 | 83.92 | 85.97 | 83.46 | 85.00 | 260,951 | +1.07(+1.27%) |
Oct 19, 2021 | 83.80 | 85.04 | 83.21 | 83.93 | 221,663 | +0.95(+1.14%) |
Oct 18, 2021 | 83.26 | 84.62 | 82.98 | 82.98 | 140,166 | -1.20(-1.43%) |
Oct 15, 2021 | 86.50 | 86.59 | 84.07 | 84.18 | 204,708 | -0.71(-0.84%) |
Oct 14, 2021 | 84.17 | 85.96 | 83.99 | 84.89 | 214,997 | +2.24(+2.71%) |
Oct 13, 2021 | 83.48 | 83.71 | 81.83 | 82.65 | 174,962 | +0.35(+0.43%) |
Oct 12, 2021 | 80.55 | 83.54 | 80.51 | 82.30 | 175,304 | +1.66(+2.06%) |
Oct 11, 2021 | 81.12 | 82.72 | 80.35 | 80.64 | 276,588 | -1.30(-1.59%) |
Oct 08, 2021 | 83.05 | 83.61 | 81.00 | 81.94 | 128,153 | -1.26(-1.51%) |
Oct 07, 2021 | 83.00 | 85.11 | 82.34 | 83.20 | 250,074 | +1.40(+1.71%) |
Oct 06, 2021 | 79.50 | 82.12 | 77.77 | 81.80 | 235,541 | +1.19(+1.48%) |
Oct 05, 2021 | 80.06 | 82.38 | 79.57 | 80.61 | 270,384 | +1.28(+1.61%) |
Oct 04, 2021 | 84.22 | 84.30 | 78.53 | 79.33 | 467,181 | -5.03(-5.96%) |
Oct 01, 2021 | 84.86 | 85.27 | 81.02 | 84.36 | 447,441 | +0.42(+0.50%) |
Sep 30, 2021 | 86.75 | 86.99 | 83.41 | 83.94 | 428,842 | -2.18(-2.53%) |
Sep 29, 2021 | 91.97 | 91.97 | 85.36 | 86.12 | 255,170 | -4.47(-4.93%) |
Sep 28, 2021 | 94.32 | 95.56 | 90.08 | 90.59 | 447,841 | -4.80(-5.03%) |
Sep 27, 2021 | 96.33 | 97.21 | 94.50 | 95.39 | 200,648 | -1.06(-1.10%) |
Sep 24, 2021 | 96.10 | 97.28 | 95.42 | 96.45 | 170,783 | -0.11(-0.11%) |
Sep 23, 2021 | 95.73 | 97.34 | 93.31 | 96.56 | 238,286 | +3.33(+3.57%) |
Sep 22, 2021 | 90.10 | 93.53 | 89.84 | 93.23 | 342,983 | +3.95(+4.42%) |
Sep 21, 2021 | 88.23 | 90.46 | 86.87 | 89.28 | 297,668 | +1.98(+2.27%) |
Sep 20, 2021 | 90.00 | 91.59 | 85.39 | 87.30 | 280,432 | -6.34(-6.77%) |
Sep 17, 2021 | 92.23 | 93.80 | 90.38 | 93.64 | 427,241 | +2.72(+2.99%) |
Sep 16, 2021 | 91.75 | 93.47 | 90.47 | 90.92 | 405,219 | -1.28(-1.39%) |
Sep 15, 2021 | 92.01 | 93.00 | 92.01 | 92.20 | 295,341 | +0.05(+0.05%) |
Sep 14, 2021 | 93.28 | 95.09 | 92.13 | 92.15 | 177,773 | -0.66(-0.71%) |
Sep 13, 2021 | 91.83 | 93.54 | 89.80 | 92.81 | 171,583 | +1.62(+1.78%) |
Sep 10, 2021 | 94.56 | 96.97 | 91.11 | 91.19 | 204,459 | -2.36(-2.52%) |
Sep 09, 2021 | 90.18 | 96.74 | 89.17 | 93.55 | 343,660 | +2.96(+3.27%) |
Sep 08, 2021 | 92.38 | 92.88 | 89.40 | 90.59 | 563,848 | -2.22(-2.39%) |
Sep 07, 2021 | 98.01 | 98.93 | 92.50 | 92.81 | 397,241 | -5.18(-5.29%) |
Sep 03, 2021 | 97.00 | 99.47 | 95.87 | 97.99 | 291,050 | +0.99(+1.02%) |
Sep 02, 2021 | 95.17 | 97.86 | 91.68 | 97.00 | 307,159 | +2.28(+2.41%) |