Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.36 | 110.87 | 101.59 | 103.42 | 5,766,837 | -4.09(-3.80%) |
Nov 29, 2021 | 105.22 | 108.20 | 103.00 | 107.51 | 3,160,738 | +3.53(+3.39%) |
Nov 26, 2021 | 103.82 | 108.49 | 103.25 | 103.98 | 2,548,092 | -2.23(-2.10%) |
Nov 24, 2021 | 102.22 | 106.46 | 100.86 | 106.21 | 5,319,812 | +3.47(+3.38%) |
Nov 23, 2021 | 101.26 | 105.69 | 100.25 | 102.74 | 6,011,527 | -4.57(-4.26%) |
Nov 22, 2021 | 107.31 | 107.79 | 98.71 | 107.31 | 8,095,159 | -0.48(-0.45%) |
Nov 19, 2021 | 108.23 | 110.63 | 107.04 | 107.79 | 4,365,411 | +2.32(+2.20%) |
Nov 18, 2021 | 108.29 | 105.83 | 104.74 | 105.47 | 5,718,052 | -2.03(-1.89%) |
Nov 17, 2021 | 111.09 | 114.09 | 107.05 | 107.50 | 5,406,647 | -4.14(-3.71%) |
Nov 16, 2021 | 104.72 | 111.82 | 104.21 | 111.64 | 8,779,377 | +6.19(+5.87%) |
Nov 15, 2021 | 99.91 | 108.52 | 99.58 | 105.45 | 11,743,539 | +5.12(+5.10%) |
Nov 12, 2021 | 93.70 | 100.59 | 93.60 | 100.33 | 12,305,783 | +8.78(+9.59%) |
Nov 11, 2021 | 90.40 | 92.56 | 88.65 | 91.55 | 3,851,780 | +2.89(+3.26%) |
Nov 10, 2021 | 91.99 | 88.66 | 10,006,050 | -8.43(-8.68%) | ||
Nov 09, 2021 | 89.61 | 98.20 | 89.11 | 97.09 | 17,229,804 | +8.34(+9.40%) |
Nov 08, 2021 | 84.30 | 89.76 | 80.71 | 88.75 | 31,528,988 | +20.20(+29.47%) |
Nov 05, 2021 | 72.99 | 72.99 | 68.46 | 68.55 | 8,623,099 | -3.88(-5.36%) |
Nov 04, 2021 | 75.66 | 75.66 | 71.25 | 72.43 | 5,335,050 | -4.28(-5.58%) |
Nov 03, 2021 | 75.27 | 76.86 | 73.68 | 76.71 | 2,711,148 | +1.67(+2.23%) |
Nov 02, 2021 | 76.06 | 76.35 | 73.04 | 75.04 | 3,251,130 | -1.45(-1.90%) |
Nov 01, 2021 | 75.19 | 76.68 | 74.75 | 76.49 | 2,629,895 | +1.58(+2.11%) |
Oct 29, 2021 | 74.59 | 76.04 | 74.09 | 74.91 | 2,332,827 | -0.52(-0.69%) |
Oct 28, 2021 | 73.25 | 75.75 | 73.22 | 75.43 | 2,336,083 | +2.38(+3.26%) |
Oct 27, 2021 | 76.50 | 77.69 | 73.00 | 73.05 | 3,935,244 | -3.73(-4.86%) |
Oct 26, 2021 | 76.95 | 76.78 | 3,022,096 | +0.67(+0.88%) | ||
Oct 25, 2021 | 74.16 | 76.65 | 76.11 | 3,047,552 | +2.15(+2.91%) | |
Oct 22, 2021 | 76.73 | 73.24 | 73.96 | 7,444,974 | -7.10(-8.76%) | |
Oct 21, 2021 | 79.17 | 81.39 | 78.65 | 81.06 | 2,541,895 | +1.50(+1.89%) |
Oct 20, 2021 | 82.17 | 82.99 | 79.35 | 79.56 | 2,521,061 | -1.85(-2.27%) |
Oct 19, 2021 | 81.16 | 82.72 | 80.69 | 81.41 | 2,973,038 | +0.59(+0.73%) |
Oct 18, 2021 | 78.46 | 81.10 | 77.77 | 80.82 | 3,105,023 | +2.36(+3.01%) |
Oct 15, 2021 | 77.41 | 78.94 | 76.07 | 78.46 | 2,850,584 | +1.37(+1.78%) |
Oct 14, 2021 | 77.05 | 79.17 | 76.79 | 77.09 | 3,537,743 | +1.37(+1.81%) |
Oct 13, 2021 | 73.39 | 75.94 | 73.39 | 75.72 | 3,859,402 | +2.97(+4.08%) |
Oct 12, 2021 | 71.79 | 73.37 | 70.81 | 72.75 | 2,702,632 | +2.03(+2.87%) |
Oct 11, 2021 | 70.50 | 72.20 | 70.11 | 70.72 | 2,047,547 | -0.28(-0.39%) |
Oct 08, 2021 | 70.83 | 71.98 | 69.78 | 71.00 | 3,482,254 | +0.58(+0.82%) |
Oct 07, 2021 | 69.51 | 71.07 | 69.44 | 70.42 | 2,645,756 | +2.13(+3.12%) |
Oct 06, 2021 | 66.30 | 69.59 | 66.22 | 68.29 | 2,601,323 | +0.69(+1.02%) |
Oct 05, 2021 | 66.84 | 68.39 | 66.60 | 67.60 | 2,692,304 | +1.57(+2.38%) |
Oct 04, 2021 | 69.16 | 69.32 | 65.32 | 66.03 | 5,393,628 | -4.39(-6.23%) |
Oct 01, 2021 | 70.03 | 70.76 | 68.70 | 70.42 | 1,971,856 | +0.12(+0.17%) |
Sep 30, 2021 | 68.58 | 70.91 | 67.80 | 70.30 | 3,752,830 | +2.49(+3.67%) |
Sep 29, 2021 | 70.70 | 70.99 | 67.71 | 67.81 | 3,415,977 | -1.46(-2.11%) |
Sep 28, 2021 | 73.91 | 74.25 | 69.20 | 69.27 | 5,594,243 | -6.52(-8.60%) |
Sep 27, 2021 | 75.72 | 75.95 | 74.39 | 75.79 | 2,393,489 | -0.68(-0.89%) |
Sep 24, 2021 | 75.10 | 76.59 | 73.94 | 76.47 | 2,252,699 | +0.07(+0.09%) |
Sep 23, 2021 | 76.62 | 77.23 | 75.74 | 76.40 | 2,754,911 | +0.82(+1.08%) |
Sep 22, 2021 | 72.30 | 75.83 | 71.85 | 75.58 | 4,013,021 | +3.44(+4.77%) |
Sep 21, 2021 | 70.47 | 72.74 | 70.30 | 72.14 | 2,877,025 | +2.43(+3.49%) |
Sep 20, 2021 | 69.61 | 71.31 | 68.51 | 69.71 | 3,314,470 | -2.87(-3.95%) |
Sep 17, 2021 | 73.11 | 74.10 | 71.87 | 72.58 | 4,109,166 | -0.62(-0.85%) |
Sep 16, 2021 | 70.45 | 73.40 | 70.10 | 73.20 | 3,233,606 | +2.45(+3.46%) |
Sep 15, 2021 | 70.52 | 71.02 | 69.20 | 70.75 | 3,010,848 | -0.08(-0.11%) |
Sep 14, 2021 | 71.50 | 72.73 | 70.45 | 70.83 | 2,879,428 | -0.37(-0.52%) |
Sep 13, 2021 | 72.35 | 72.39 | 69.30 | 71.20 | 4,135,579 | -1.58(-2.17%) |
Sep 10, 2021 | 73.66 | 74.46 | 72.59 | 72.78 | 2,622,633 | -0.04(-0.05%) |
Sep 09, 2021 | 72.14 | 73.60 | 71.15 | 72.82 | 3,445,429 | +0.52(+0.72%) |
Sep 08, 2021 | 74.95 | 74.95 | 71.85 | 72.30 | 4,781,724 | -2.98(-3.96%) |
Sep 07, 2021 | 78.44 | 78.44 | 75.09 | 75.28 | 3,547,427 | -2.92(-3.73%) |
Sep 03, 2021 | 77.98 | 78.98 | 76.66 | 78.20 | 2,417,708 | +0.18(+0.23%) |
Sep 02, 2021 | 79.93 | 80.00 | 77.70 | 78.02 | 2,819,879 | -1.49(-1.87%) |