Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 68.78 | 70.16 | 66.88 | 69.82 | 8,622,437 | -0.07(-0.10%) |
Nov 29, 2021 | 72.13 | 72.52 | 68.06 | 69.89 | 7,836,378 | +1.91(+2.81%) |
Nov 26, 2021 | 71.03 | 71.53 | 67.92 | 67.98 | 10,722,944 | -10.36(-13.22%) |
Nov 24, 2021 | 78.18 | 79.95 | 77.10 | 78.34 | 2,147,994 | -0.50(-0.63%) |
Nov 23, 2021 | 79.96 | 80.47 | 78.25 | 78.84 | 2,262,564 | -0.43(-0.54%) |
Nov 22, 2021 | 81.00 | 81.82 | 78.90 | 79.27 | 3,096,781 | -1.20(-1.49%) |
Nov 19, 2021 | 82.00 | 82.02 | 78.70 | 80.47 | 4,432,606 | -2.47(-2.98%) |
Nov 18, 2021 | 83.75 | 83.96 | 82.58 | 82.94 | 2,290,321 | -0.33(-0.40%) |
Nov 17, 2021 | 82.95 | 84.00 | 82.02 | 83.27 | 2,417,086 | -0.07(-0.08%) |
Nov 16, 2021 | 85.00 | 85.06 | 82.80 | 83.34 | 3,483,056 | -1.92(-2.25%) |
Nov 15, 2021 | 85.20 | 86.93 | 85.01 | 85.26 | 3,020,564 | +0.69(+0.82%) |
Nov 12, 2021 | 86.34 | 86.64 | 83.47 | 84.57 | 3,909,175 | -1.73(-2.00%) |
Nov 11, 2021 | 89.00 | 89.07 | 86.17 | 86.30 | 2,755,412 | -2.45(-2.76%) |
Nov 10, 2021 | 90.06 | 88.75 | 2,735,274 | -2.60(-2.85%) | ||
Nov 09, 2021 | 92.18 | 93.00 | 90.44 | 91.35 | 3,736,620 | -2.36(-2.52%) |
Nov 08, 2021 | 97.34 | 98.27 | 93.23 | 93.71 | 4,916,268 | -2.96(-3.06%) |
Nov 05, 2021 | 93.54 | 98.05 | 93.39 | 96.67 | 10,283,894 | +7.94(+8.95%) |
Nov 04, 2021 | 90.26 | 90.88 | 88.20 | 88.73 | 1,781,403 | -1.04(-1.16%) |
Nov 03, 2021 | 87.17 | 90.34 | 86.75 | 89.77 | 2,828,400 | +1.99(+2.27%) |
Nov 02, 2021 | 87.74 | 88.56 | 86.40 | 87.78 | 2,175,517 | -0.50(-0.57%) |
Nov 01, 2021 | 84.43 | 88.42 | 86.26 | 88.28 | 3,314,539 | +3.85(+4.56%) |
Oct 29, 2021 | 84.00 | 86.31 | 83.53 | 84.43 | 3,366,340 | +0.18(+0.21%) |
Oct 28, 2021 | 83.41 | 84.77 | 82.52 | 84.25 | 1,894,961 | +0.76(+0.91%) |
Oct 27, 2021 | 84.70 | 85.13 | 83.41 | 83.49 | 1,987,153 | -0.93(-1.10%) |
Oct 26, 2021 | 86.27 | 84.38 | 84.42 | 2,231,495 | -0.49(-0.58%) | |
Oct 25, 2021 | 84.58 | 85.60 | 84.04 | 84.91 | 1,906,637 | +0.28(+0.33%) |
Oct 22, 2021 | 83.24 | 84.87 | 82.86 | 84.63 | 2,315,786 | +0.90(+1.07%) |
Oct 21, 2021 | 84.11 | 84.92 | 83.21 | 83.73 | 1,792,210 | -0.18(-0.21%) |
Oct 20, 2021 | 84.50 | 85.42 | 83.62 | 83.91 | 2,365,783 | -0.56(-0.66%) |
Oct 19, 2021 | 85.98 | 85.98 | 84.10 | 84.47 | 2,912,016 | -1.41(-1.64%) |
Oct 18, 2021 | 86.19 | 86.62 | 84.59 | 85.88 | 2,508,405 | -0.44(-0.51%) |
Oct 15, 2021 | 87.56 | 88.59 | 86.27 | 86.32 | 3,269,858 | -0.58(-0.67%) |
Oct 14, 2021 | 87.33 | 88.14 | 86.74 | 86.90 | 2,070,471 | +0.17(+0.20%) |
Oct 13, 2021 | 88.50 | 88.60 | 86.44 | 86.73 | 2,753,948 | -1.94(-2.19%) |
Oct 12, 2021 | 87.45 | 89.24 | 87.03 | 88.67 | 2,996,942 | +1.35(+1.55%) |
Oct 11, 2021 | 87.51 | 88.72 | 86.50 | 87.32 | 2,253,183 | -0.41(-0.47%) |
Oct 08, 2021 | 89.17 | 90.05 | 87.59 | 87.73 | 2,565,688 | -1.06(-1.19%) |
Oct 07, 2021 | 90.89 | 90.89 | 88.53 | 88.79 | 3,003,192 | -1.28(-1.42%) |
Oct 06, 2021 | 89.33 | 90.72 | 88.43 | 90.07 | 2,421,792 | -0.94(-1.03%) |
Oct 05, 2021 | 91.75 | 92.55 | 90.41 | 91.01 | 2,252,904 | -0.05(-0.05%) |
Oct 04, 2021 | 92.03 | 93.19 | 90.39 | 91.06 | 3,289,973 | -1.27(-1.38%) |
Oct 01, 2021 | 92.30 | 93.92 | 91.42 | 92.33 | 5,114,426 | +3.38(+3.80%) |
Sep 30, 2021 | 90.32 | 90.32 | 88.27 | 88.95 | 3,207,254 | -1.72(-1.90%) |
Sep 29, 2021 | 92.45 | 92.93 | 90.15 | 90.67 | 3,247,581 | -1.30(-1.41%) |
Sep 28, 2021 | 92.08 | 94.62 | 91.68 | 91.97 | 4,018,710 | -0.44(-0.48%) |
Sep 27, 2021 | 91.96 | 95.23 | 91.84 | 92.41 | 6,274,452 | +1.72(+1.90%) |
Sep 24, 2021 | 88.16 | 91.32 | 87.80 | 90.69 | 5,984,124 | +2.53(+2.87%) |
Sep 23, 2021 | 86.63 | 89.23 | 86.27 | 88.16 | 5,090,130 | +2.83(+3.32%) |
Sep 22, 2021 | 83.30 | 86.19 | 83.30 | 85.33 | 4,820,460 | +2.41(+2.91%) |
Sep 21, 2021 | 83.77 | 84.89 | 82.22 | 82.92 | 2,974,383 | -0.04(-0.05%) |
Sep 20, 2021 | 81.69 | 83.38 | 80.75 | 82.96 | 3,455,557 | -0.83(-0.99%) |
Sep 17, 2021 | 82.52 | 84.96 | 82.52 | 83.79 | 5,452,699 | +1.25(+1.51%) |
Sep 16, 2021 | 83.06 | 83.75 | 82.29 | 82.54 | 2,281,244 | -0.72(-0.86%) |
Sep 15, 2021 | 82.00 | 83.55 | 80.73 | 83.26 | 2,192,089 | +0.84(+1.02%) |
Sep 14, 2021 | 83.54 | 84.92 | 81.97 | 82.42 | 2,538,942 | -1.42(-1.69%) |
Sep 13, 2021 | 82.35 | 84.69 | 80.13 | 83.84 | 4,023,037 | +2.28(+2.80%) |
Sep 10, 2021 | 82.44 | 83.29 | 81.47 | 81.56 | 3,084,086 | -0.09(-0.11%) |
Sep 09, 2021 | 80.15 | 82.94 | 79.88 | 81.65 | 2,798,096 | +1.36(+1.69%) |
Sep 08, 2021 | 81.44 | 82.68 | 79.77 | 80.29 | 2,429,937 | -1.16(-1.42%) |
Sep 07, 2021 | 78.00 | 81.71 | 77.42 | 81.45 | 4,218,772 | +2.02(+2.54%) |
Sep 03, 2021 | 82.51 | 82.89 | 78.69 | 79.43 | 5,112,565 | -3.50(-4.22%) |
Sep 02, 2021 | 82.61 | 83.95 | 80.77 | 82.93 | 4,048,041 | +0.69(+0.84%) |