Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.82 | 103.36 | 93.91 | 95.21 | 368,553 | -5.62(-5.58%) |
Nov 29, 2021 | 103.68 | 103.68 | 97.83 | 100.84 | 211,267 | +0.36(+0.36%) |
Nov 26, 2021 | 101.31 | 104.61 | 97.94 | 100.48 | 280,381 | -6.53(-6.10%) |
Nov 24, 2021 | 107.03 | 108.16 | 105.56 | 107.01 | 146,340 | -1.18(-1.09%) |
Nov 23, 2021 | 105.13 | 108.50 | 102.28 | 108.19 | 235,565 | +2.04(+1.92%) |
Nov 22, 2021 | 108.24 | 111.30 | 105.83 | 106.16 | 271,418 | -0.75(-0.71%) |
Nov 19, 2021 | 105.47 | 112.21 | 105.33 | 106.91 | 329,512 | +1.13(+1.07%) |
Nov 18, 2021 | 106.72 | 106.08 | 103.82 | 105.78 | 204,399 | +0.28(+0.26%) |
Nov 17, 2021 | 103.44 | 106.03 | 101.66 | 105.50 | 294,272 | +2.07(+2.00%) |
Nov 16, 2021 | 99.38 | 105.05 | 98.39 | 103.43 | 421,710 | +5.40(+5.50%) |
Nov 15, 2021 | 100.37 | 100.42 | 97.49 | 98.04 | 341,599 | -1.79(-1.79%) |
Nov 12, 2021 | 96.25 | 100.01 | 95.05 | 99.82 | 339,878 | +4.81(+5.06%) |
Nov 11, 2021 | 94.07 | 95.92 | 93.14 | 95.01 | 237,832 | +2.41(+2.61%) |
Nov 10, 2021 | 96.40 | 92.60 | 527,536 | -5.57(-5.67%) | ||
Nov 09, 2021 | 92.92 | 99.38 | 92.80 | 98.16 | 564,523 | +6.63(+7.24%) |
Nov 08, 2021 | 92.15 | 93.41 | 89.73 | 91.54 | 276,726 | +0.44(+0.48%) |
Nov 05, 2021 | 89.04 | 92.53 | 88.45 | 91.10 | 441,866 | +3.83(+4.38%) |
Nov 04, 2021 | 86.76 | 91.99 | 86.27 | 87.27 | 526,523 | +1.92(+2.25%) |
Nov 03, 2021 | 82.66 | 88.00 | 82.39 | 85.36 | 556,243 | +2.87(+3.48%) |
Nov 02, 2021 | 85.38 | 85.59 | 81.64 | 82.48 | 307,747 | -3.03(-3.54%) |
Nov 01, 2021 | 83.49 | 85.82 | 80.87 | 85.51 | 327,092 | +2.71(+3.28%) |
Oct 29, 2021 | 82.72 | 85.66 | 81.90 | 82.80 | 244,904 | -0.78(-0.93%) |
Oct 28, 2021 | 81.29 | 84.54 | 81.09 | 83.58 | 239,163 | +3.33(+4.15%) |
Oct 27, 2021 | 81.46 | 87.89 | 80.20 | 80.25 | 601,742 | -0.92(-1.14%) |
Oct 26, 2021 | 82.44 | 81.17 | 301,411 | -1.27(-1.54%) | ||
Oct 25, 2021 | 80.91 | 83.95 | 79.95 | 82.44 | 257,733 | +1.64(+2.03%) |
Oct 22, 2021 | 81.22 | 84.11 | 80.56 | 80.80 | 396,296 | -0.35(-0.43%) |
Oct 21, 2021 | 80.04 | 81.24 | 78.96 | 81.15 | 276,231 | +0.22(+0.27%) |
Oct 20, 2021 | 77.46 | 81.95 | 77.01 | 80.93 | 788,566 | +3.94(+5.11%) |
Oct 19, 2021 | 77.93 | 78.14 | 75.92 | 77.00 | 299,437 | -0.39(-0.50%) |
Oct 18, 2021 | 73.20 | 77.60 | 72.68 | 77.39 | 376,981 | +3.61(+4.89%) |
Oct 15, 2021 | 75.72 | 77.46 | 73.73 | 73.78 | 490,238 | -1.25(-1.67%) |
Oct 14, 2021 | 70.93 | 75.21 | 70.87 | 75.03 | 616,879 | +5.52(+7.93%) |
Oct 13, 2021 | 68.42 | 70.40 | 67.80 | 69.51 | 310,755 | +1.20(+1.76%) |
Oct 12, 2021 | 67.76 | 69.69 | 66.97 | 68.31 | 290,790 | +0.88(+1.31%) |
Oct 11, 2021 | 67.64 | 69.54 | 67.58 | 67.43 | 256,749 | -0.17(-0.25%) |
Oct 08, 2021 | 69.32 | 69.71 | 67.00 | 67.60 | 378,737 | -1.74(-2.51%) |
Oct 07, 2021 | 68.31 | 71.56 | 68.18 | 69.34 | 536,329 | +2.79(+4.20%) |
Oct 06, 2021 | 63.79 | 67.49 | 63.37 | 66.54 | 428,181 | +1.37(+2.10%) |
Oct 05, 2021 | 65.76 | 67.10 | 64.35 | 65.17 | 383,289 | +0.09(+0.14%) |
Oct 04, 2021 | 65.26 | 66.48 | 64.19 | 65.08 | 314,121 | -0.67(-1.01%) |
Oct 01, 2021 | 66.29 | 67.39 | 63.70 | 65.75 | 484,190 | +0.80(+1.22%) |
Sep 30, 2021 | 72.29 | 72.82 | 64.89 | 64.95 | 846,080 | -6.20(-8.72%) |
Sep 29, 2021 | 70.68 | 73.15 | 70.47 | 71.15 | 452,902 | +1.47(+2.11%) |
Sep 28, 2021 | 74.58 | 75.16 | 69.07 | 69.68 | 713,379 | -6.40(-8.41%) |
Sep 27, 2021 | 73.33 | 76.60 | 72.19 | 76.08 | 320,428 | +1.84(+2.48%) |
Sep 24, 2021 | 73.72 | 75.43 | 72.05 | 74.24 | 288,540 | -0.39(-0.52%) |
Sep 23, 2021 | 75.99 | 77.08 | 74.45 | 74.63 | 341,812 | +0.05(+0.07%) |
Sep 22, 2021 | 74.17 | 77.41 | 73.80 | 74.58 | 392,511 | +1.92(+2.64%) |
Sep 21, 2021 | 73.59 | 74.55 | 70.51 | 72.66 | 378,742 | -0.80(-1.08%) |
Sep 20, 2021 | 74.10 | 76.74 | 70.30 | 73.46 | 654,683 | -5.57(-7.04%) |
Sep 17, 2021 | 78.25 | 79.83 | 77.09 | 79.02 | 268,355 | +0.43(+0.54%) |
Sep 16, 2021 | 75.71 | 80.31 | 75.71 | 78.60 | 401,981 | +2.36(+3.09%) |
Sep 15, 2021 | 75.54 | 76.59 | 72.81 | 76.24 | 384,827 | +1.24(+1.66%) |
Sep 14, 2021 | 79.59 | 80.03 | 74.03 | 75.00 | 525,382 | -3.37(-4.30%) |
Sep 13, 2021 | 80.78 | 80.78 | 76.03 | 78.37 | 402,192 | -0.31(-0.39%) |
Sep 10, 2021 | 81.09 | 82.30 | 78.51 | 78.68 | 362,731 | -0.95(-1.20%) |
Sep 09, 2021 | 79.83 | 81.49 | 78.25 | 79.63 | 332,033 | -0.20(-0.25%) |
Sep 08, 2021 | 82.26 | 83.00 | 79.41 | 79.83 | 622,991 | -5.17(-6.08%) |
Sep 07, 2021 | 87.45 | 88.54 | 84.40 | 85.00 | 261,785 | -2.97(-3.38%) |
Sep 03, 2021 | 90.50 | 90.54 | 85.84 | 87.97 | 321,610 | -2.77(-3.06%) |
Sep 02, 2021 | 91.67 | 92.57 | 89.64 | 90.74 | 181,238 | -0.12(-0.13%) |