Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 93.28 | 94.90 | 92.10 | 93.03 | 4,542,325 | -1.26(-1.34%) |
Nov 29, 2021 | 91.31 | 94.62 | 91.24 | 94.29 | 2,675,671 | +4.93(+5.52%) |
Nov 26, 2021 | 89.90 | 90.94 | 88.86 | 89.36 | 1,484,806 | -2.13(-2.32%) |
Nov 24, 2021 | 91.68 | 92.19 | 91.06 | 91.49 | 1,815,151 | -0.56(-0.60%) |
Nov 23, 2021 | 92.36 | 93.76 | 90.62 | 92.04 | 2,252,160 | -0.04(-0.04%) |
Nov 22, 2021 | 91.61 | 93.95 | 91.19 | 92.08 | 2,654,665 | +0.76(+0.83%) |
Nov 19, 2021 | 92.31 | 93.17 | 91.20 | 91.32 | 2,021,141 | -0.43(-0.46%) |
Nov 18, 2021 | 91.91 | 92.10 | 91.65 | 91.74 | 3,020,310 | +0.33(+0.36%) |
Nov 17, 2021 | 93.94 | 94.69 | 90.94 | 91.42 | 3,525,802 | -2.51(-2.67%) |
Nov 16, 2021 | 96.13 | 96.46 | 93.63 | 93.93 | 3,195,160 | -1.81(-1.89%) |
Nov 15, 2021 | 98.03 | 98.13 | 95.33 | 95.74 | 3,352,023 | -2.23(-2.28%) |
Nov 12, 2021 | 95.99 | 105.95 | 95.99 | 97.97 | 8,584,512 | +2.59(+2.72%) |
Nov 11, 2021 | 89.84 | 96.66 | 89.80 | 95.38 | 6,076,968 | +5.65(+6.30%) |
Nov 10, 2021 | 89.87 | 89.72 | 2,070,925 | -0.24(-0.27%) | ||
Nov 09, 2021 | 88.52 | 90.16 | 87.79 | 89.97 | 2,904,475 | +1.42(+1.61%) |
Nov 08, 2021 | 88.00 | 88.93 | 87.89 | 88.55 | 1,407,416 | +0.88(+1.00%) |
Nov 05, 2021 | 86.71 | 88.22 | 86.58 | 87.67 | 1,806,509 | +1.31(+1.52%) |
Nov 04, 2021 | 85.17 | 86.38 | 84.84 | 86.35 | 1,518,582 | +1.67(+1.97%) |
Nov 03, 2021 | 83.54 | 85.92 | 83.24 | 84.69 | 3,004,273 | +1.49(+1.79%) |
Nov 02, 2021 | 83.48 | 83.49 | 81.99 | 83.20 | 1,936,386 | -0.07(-0.09%) |
Nov 01, 2021 | 81.14 | 84.49 | 82.16 | 83.27 | 2,530,998 | +2.56(+3.18%) |
Oct 29, 2021 | 79.96 | 81.13 | 79.52 | 80.71 | 2,982,328 | -0.44(-0.54%) |
Oct 28, 2021 | 80.18 | 81.54 | 80.18 | 81.14 | 1,948,011 | +1.38(+1.73%) |
Oct 27, 2021 | 80.34 | 80.64 | 79.32 | 79.76 | 2,377,688 | -0.04(-0.05%) |
Oct 26, 2021 | 79.52 | 79.80 | 4,279,302 | -0.99(-1.22%) | ||
Oct 25, 2021 | 80.27 | 80.79 | 4,391,921 | +1.75(+2.21%) | ||
Oct 22, 2021 | 78.38 | 80.62 | 77.11 | 79.04 | 5,708,783 | +4.51(+6.05%) |
Oct 21, 2021 | 72.62 | 74.53 | 72.34 | 74.53 | 2,876,266 | +1.56(+2.14%) |
Oct 20, 2021 | 73.60 | 74.47 | 72.92 | 72.97 | 2,188,643 | -0.53(-0.73%) |
Oct 19, 2021 | 73.62 | 73.86 | 72.34 | 73.50 | 2,676,620 | -0.11(-0.15%) |
Oct 18, 2021 | 73.75 | 74.49 | 73.20 | 73.61 | 2,109,941 | -0.68(-0.91%) |
Oct 15, 2021 | 74.72 | 75.48 | 74.05 | 74.29 | 1,912,801 | -0.46(-0.62%) |
Oct 14, 2021 | 72.94 | 75.65 | 72.78 | 74.75 | 2,323,264 | +2.65(+3.68%) |
Oct 13, 2021 | 71.79 | 72.76 | 71.37 | 72.10 | 1,498,050 | +0.51(+0.71%) |
Oct 12, 2021 | 74.26 | 74.39 | 70.86 | 71.59 | 2,822,756 | -2.37(-3.21%) |
Oct 11, 2021 | 72.35 | 74.50 | 72.22 | 73.97 | 2,774,919 | +1.54(+2.13%) |
Oct 08, 2021 | 74.51 | 74.80 | 72.34 | 72.43 | 2,191,461 | -1.68(-2.26%) |
Oct 07, 2021 | 73.72 | 74.87 | 73.10 | 74.10 | 2,354,194 | +1.06(+1.45%) |
Oct 06, 2021 | 73.55 | 74.26 | 71.91 | 73.04 | 4,870,717 | -4.11(-5.33%) |
Oct 05, 2021 | 76.50 | 77.73 | 75.05 | 77.16 | 2,298,460 | +0.92(+1.20%) |
Oct 04, 2021 | 76.32 | 77.66 | 75.73 | 76.24 | 2,352,545 | -0.24(-0.32%) |
Oct 01, 2021 | 75.81 | 77.04 | 73.70 | 76.48 | 1,827,182 | +1.71(+2.29%) |
Sep 30, 2021 | 75.69 | 75.87 | 74.74 | 74.77 | 1,358,125 | -0.53(-0.70%) |
Sep 29, 2021 | 76.06 | 76.56 | 74.74 | 75.30 | 1,742,441 | -1.00(-1.31%) |
Sep 28, 2021 | 78.16 | 78.84 | 76.08 | 76.29 | 2,333,407 | -2.46(-3.12%) |
Sep 27, 2021 | 77.92 | 79.96 | 77.64 | 78.75 | 1,379,573 | +0.75(+0.96%) |
Sep 24, 2021 | 77.10 | 78.16 | 76.43 | 78.00 | 1,376,849 | +0.94(+1.22%) |
Sep 23, 2021 | 75.63 | 77.69 | 75.48 | 77.06 | 1,726,655 | +1.90(+2.53%) |
Sep 22, 2021 | 74.80 | 76.04 | 74.44 | 75.15 | 1,660,680 | +1.24(+1.68%) |
Sep 21, 2021 | 75.28 | 75.34 | 73.66 | 73.91 | 1,873,528 | -0.64(-0.86%) |
Sep 20, 2021 | 73.98 | 74.64 | 73.09 | 74.55 | 2,522,234 | -0.71(-0.94%) |
Sep 17, 2021 | 75.71 | 76.56 | 75.07 | 75.26 | 4,937,219 | -0.97(-1.27%) |
Sep 16, 2021 | 75.63 | 77.31 | 75.62 | 76.24 | 1,983,330 | +0.42(+0.56%) |
Sep 15, 2021 | 74.58 | 75.85 | 74.38 | 75.81 | 2,077,413 | +1.47(+1.97%) |
Sep 14, 2021 | 75.21 | 76.38 | 73.76 | 74.35 | 2,336,501 | -1.10(-1.45%) |
Sep 13, 2021 | 75.38 | 76.20 | 74.75 | 75.44 | 2,065,080 | +0.02(+0.02%) |
Sep 10, 2021 | 78.40 | 79.09 | 75.15 | 75.43 | 4,075,118 | -3.07(-3.92%) |
Sep 09, 2021 | 75.89 | 79.63 | 75.89 | 78.50 | 5,361,007 | +2.71(+3.57%) |
Sep 08, 2021 | 77.66 | 77.68 | 74.93 | 75.80 | 3,941,865 | -3.35(-4.24%) |
Sep 07, 2021 | 81.48 | 81.61 | 79.07 | 79.15 | 2,014,580 | -2.03(-2.50%) |
Sep 03, 2021 | 80.57 | 81.57 | 80.39 | 81.18 | 1,651,844 | +0.74(+0.92%) |
Sep 02, 2021 | 79.01 | 80.53 | 78.60 | 80.44 | 1,813,699 | +2.08(+2.65%) |