Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.44 | 93.08 | 88.31 | 90.33 | 274,477 | -1.23(-1.34%) |
Nov 29, 2021 | 92.19 | 92.50 | 89.70 | 91.56 | 236,195 | +1.86(+2.07%) |
Nov 26, 2021 | 89.74 | 90.98 | 87.93 | 89.70 | 132,659 | -2.72(-2.94%) |
Nov 24, 2021 | 91.25 | 93.75 | 90.52 | 92.42 | 183,680 | +0.33(+0.36%) |
Nov 23, 2021 | 93.00 | 94.85 | 90.26 | 92.09 | 190,927 | -1.42(-1.52%) |
Nov 22, 2021 | 95.18 | 98.42 | 93.48 | 93.51 | 408,137 | -0.52(-0.55%) |
Nov 19, 2021 | 91.33 | 95.22 | 90.24 | 94.03 | 238,542 | +1.88(+2.04%) |
Nov 18, 2021 | 94.45 | 92.57 | 91.90 | 92.15 | 314,115 | -1.09(-1.17%) |
Nov 17, 2021 | 94.76 | 94.76 | 92.19 | 93.24 | 248,025 | -1.80(-1.89%) |
Nov 16, 2021 | 93.00 | 95.25 | 92.00 | 95.04 | 351,790 | +1.74(+1.86%) |
Nov 15, 2021 | 97.50 | 97.66 | 91.95 | 93.30 | 344,503 | -4.05(-4.16%) |
Nov 12, 2021 | 96.46 | 97.49 | 94.17 | 97.35 | 240,020 | +1.20(+1.25%) |
Nov 11, 2021 | 93.04 | 97.07 | 92.30 | 96.15 | 237,058 | +3.61(+3.90%) |
Nov 10, 2021 | 91.06 | 92.54 | 462,840 | +0.35(+0.38%) | ||
Nov 09, 2021 | 95.12 | 96.15 | 91.37 | 92.19 | 537,915 | -3.08(-3.23%) |
Nov 08, 2021 | 99.39 | 101.86 | 95.03 | 95.27 | 494,869 | -2.23(-2.29%) |
Nov 05, 2021 | 96.00 | 98.00 | 94.16 | 97.50 | 379,780 | +2.19(+2.30%) |
Nov 04, 2021 | 93.86 | 95.36 | 91.40 | 95.31 | 719,426 | -1.27(-1.31%) |
Nov 03, 2021 | 92.10 | 96.93 | 89.07 | 96.58 | 477,637 | +3.01(+3.22%) |
Nov 02, 2021 | 87.15 | 94.43 | 84.89 | 93.57 | 817,569 | +7.72(+8.99%) |
Nov 01, 2021 | 82.16 | 86.19 | 82.90 | 85.85 | 605,925 | +3.72(+4.53%) |
Oct 29, 2021 | 79.53 | 82.82 | 79.50 | 82.13 | 770,344 | +2.09(+2.61%) |
Oct 28, 2021 | 77.17 | 80.65 | 77.17 | 80.04 | 576,914 | +3.24(+4.22%) |
Oct 27, 2021 | 75.50 | 77.29 | 73.88 | 76.80 | 517,104 | +1.36(+1.80%) |
Oct 26, 2021 | 75.92 | 75.44 | 320,307 | -0.08(-0.11%) | ||
Oct 25, 2021 | 72.25 | 75.68 | 70.69 | 75.52 | 411,118 | +3.23(+4.47%) |
Oct 22, 2021 | 68.50 | 72.73 | 68.37 | 72.29 | 465,933 | +4.24(+6.23%) |
Oct 21, 2021 | 66.74 | 68.77 | 66.06 | 68.05 | 143,781 | +1.27(+1.90%) |
Oct 20, 2021 | 67.13 | 67.42 | 65.74 | 66.78 | 125,021 | +0.07(+0.10%) |
Oct 19, 2021 | 65.01 | 66.93 | 64.50 | 66.71 | 218,132 | +2.18(+3.38%) |
Oct 18, 2021 | 62.19 | 64.57 | 62.06 | 64.53 | 199,439 | +1.63(+2.59%) |
Oct 15, 2021 | 63.96 | 64.19 | 62.74 | 62.90 | 201,444 | +0.19(+0.30%) |
Oct 14, 2021 | 62.51 | 63.21 | 61.81 | 62.71 | 185,194 | +1.08(+1.75%) |
Oct 13, 2021 | 59.72 | 61.67 | 59.47 | 61.63 | 244,639 | +2.58(+4.37%) |
Oct 12, 2021 | 57.99 | 59.57 | 57.96 | 59.05 | 216,205 | +1.63(+2.84%) |
Oct 11, 2021 | 58.10 | 59.23 | 57.30 | 57.42 | 220,616 | -1.00(-1.71%) |
Oct 08, 2021 | 59.65 | 60.25 | 58.06 | 58.42 | 208,899 | -1.26(-2.11%) |
Oct 07, 2021 | 59.35 | 60.91 | 59.26 | 59.68 | 280,505 | +1.56(+2.68%) |
Oct 06, 2021 | 58.04 | 58.71 | 56.98 | 58.12 | 175,338 | -0.81(-1.37%) |
Oct 05, 2021 | 58.33 | 59.27 | 57.75 | 58.93 | 165,755 | +0.98(+1.69%) |
Oct 04, 2021 | 60.92 | 60.92 | 57.70 | 57.95 | 249,439 | -3.49(-5.68%) |
Oct 01, 2021 | 58.88 | 61.80 | 58.33 | 61.44 | 345,021 | +3.01(+5.15%) |
Sep 30, 2021 | 59.30 | 60.32 | 58.25 | 58.43 | 267,948 | -0.10(-0.17%) |
Sep 29, 2021 | 61.86 | 62.34 | 58.03 | 58.53 | 461,466 | -3.23(-5.23%) |
Sep 28, 2021 | 63.01 | 63.01 | 61.34 | 61.76 | 194,398 | -2.20(-3.44%) |
Sep 27, 2021 | 62.16 | 64.43 | 61.22 | 63.96 | 178,075 | +1.47(+2.35%) |
Sep 24, 2021 | 62.53 | 63.41 | 61.51 | 62.49 | 233,788 | -0.51(-0.81%) |
Sep 23, 2021 | 63.41 | 64.28 | 62.27 | 63.00 | 271,776 | +0.06(+0.10%) |
Sep 22, 2021 | 63.31 | 64.02 | 62.74 | 62.94 | 221,914 | +0.50(+0.80%) |
Sep 21, 2021 | 63.86 | 63.86 | 62.26 | 62.44 | 567,693 | -0.63(-1.00%) |
Sep 20, 2021 | 64.95 | 65.42 | 62.24 | 63.07 | 435,861 | -3.42(-5.14%) |
Sep 17, 2021 | 66.17 | 67.67 | 65.34 | 66.49 | 868,131 | +0.89(+1.36%) |
Sep 16, 2021 | 69.68 | 70.60 | 65.59 | 65.60 | 439,124 | -4.41(-6.30%) |
Sep 15, 2021 | 70.00 | 70.58 | 69.08 | 70.01 | 476,652 | -0.29(-0.41%) |
Sep 14, 2021 | 69.01 | 70.80 | 68.97 | 70.30 | 399,836 | +2.07(+3.03%) |
Sep 13, 2021 | 70.38 | 70.38 | 67.70 | 68.23 | 334,914 | -1.38(-1.98%) |
Sep 10, 2021 | 71.44 | 71.68 | 69.53 | 69.61 | 383,257 | -0.58(-0.83%) |
Sep 09, 2021 | 70.45 | 72.73 | 70.16 | 70.19 | 261,742 | -0.70(-0.99%) |
Sep 08, 2021 | 71.70 | 72.84 | 69.72 | 70.89 | 263,693 | -1.24(-1.72%) |
Sep 07, 2021 | 72.36 | 75.88 | 71.25 | 72.13 | 486,175 | +0.05(+0.07%) |
Sep 03, 2021 | 71.30 | 72.28 | 69.38 | 72.08 | 257,914 | +0.34(+0.47%) |
Sep 02, 2021 | 70.40 | 72.22 | 69.97 | 71.74 | 405,133 | +2.13(+3.06%) |