Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.80 | 74.31 | 65.70 | 67.80 | 6,752 | -6.30(-8.50%) |
Nov 29, 2021 | 79.20 | 79.20 | 73.50 | 74.10 | 2,140 | -3.30(-4.26%) |
Nov 26, 2021 | 75.00 | 77.70 | 73.50 | 77.40 | 2,635 | +1.80(+2.38%) |
Nov 24, 2021 | 76.05 | 77.55 | 75.15 | 75.60 | 2,207 | -0.60(-0.79%) |
Nov 23, 2021 | 80.40 | 82.20 | 75.00 | 76.20 | 4,072 | -5.10(-6.27%) |
Nov 22, 2021 | 80.70 | 83.25 | 75.75 | 81.30 | 6,306 | +1.20(+1.50%) |
Nov 19, 2021 | 81.75 | 83.40 | 78.24 | 80.10 | 4,689 | -1.35(-1.66%) |
Nov 18, 2021 | 89.40 | 82.35 | 81.00 | 81.45 | 10,799 | -8.25(-9.20%) |
Nov 17, 2021 | 93.00 | 93.00 | 89.40 | 89.70 | 11,339 | -4.50(-4.78%) |
Nov 16, 2021 | 101.10 | 101.25 | 93.30 | 94.20 | 4,805 | -6.30(-6.27%) |
Nov 15, 2021 | 101.40 | 103.05 | 99.15 | 100.50 | 2,693 | -0.90(-0.89%) |
Nov 12, 2021 | 95.10 | 101.85 | 94.65 | 101.40 | 6,520 | +5.55(+5.79%) |
Nov 11, 2021 | 95.70 | 97.20 | 93.15 | 95.85 | 2,158 | +0.30(+0.31%) |
Nov 10, 2021 | 92.55 | 95.55 | 3,827 | +2.85(+3.07%) | ||
Nov 09, 2021 | 94.50 | 97.50 | 90.30 | 92.70 | 4,860 | -3.00(-3.13%) |
Nov 08, 2021 | 96.60 | 96.75 | 93.60 | 95.70 | 1,660 | +0.00(+0.00%) |
Nov 05, 2021 | 95.25 | 97.20 | 93.75 | 95.70 | 2,046 | +0.90(+0.95%) |
Nov 04, 2021 | 96.30 | 99.60 | 92.62 | 94.80 | 4,056 | -0.60(-0.63%) |
Nov 03, 2021 | 94.50 | 97.65 | 90.38 | 95.40 | 1,998 | +1.35(+1.44%) |
Nov 02, 2021 | 97.95 | 99.45 | 93.45 | 94.05 | 2,578 | -5.10(-5.14%) |
Nov 01, 2021 | 90.15 | 99.45 | 89.70 | 99.15 | 4,076 | +9.45(+10.54%) |
Oct 29, 2021 | 89.10 | 93.75 | 88.65 | 89.70 | 4,555 | -0.90(-0.99%) |
Oct 28, 2021 | 88.65 | 90.75 | 87.30 | 90.60 | 1,461 | +2.85(+3.25%) |
Oct 27, 2021 | 90.00 | 91.62 | 87.00 | 87.75 | 4,296 | -3.45(-3.78%) |
Oct 26, 2021 | 94.35 | 91.20 | 4,227 | -2.70(-2.88%) | ||
Oct 25, 2021 | 94.50 | 96.45 | 92.10 | 93.90 | 3,754 | -0.45(-0.48%) |
Oct 22, 2021 | 99.90 | 100.88 | 93.30 | 94.35 | 3,456 | -6.60(-6.54%) |
Oct 21, 2021 | 97.05 | 101.92 | 97.05 | 100.95 | 4,489 | +5.10(+5.32%) |
Oct 20, 2021 | 103.65 | 104.78 | 93.30 | 95.85 | 18,250 | -10.05(-9.49%) |
Oct 19, 2021 | 103.50 | 107.30 | 103.50 | 105.90 | 4,142 | +1.65(+1.58%) |
Oct 18, 2021 | 103.50 | 104.70 | 103.20 | 104.25 | 6,611 | -0.60(-0.57%) |
Oct 15, 2021 | 105.90 | 105.90 | 102.90 | 104.85 | 4,584 | -0.75(-0.71%) |
Oct 14, 2021 | 106.50 | 108.00 | 105.30 | 105.60 | 2,919 | -0.60(-0.56%) |
Oct 13, 2021 | 106.95 | 108.60 | 105.00 | 106.20 | 5,416 | -1.35(-1.26%) |
Oct 12, 2021 | 107.55 | 109.20 | 106.80 | 107.55 | 2,114 | +0.15(+0.14%) |
Oct 11, 2021 | 107.25 | 109.65 | 106.35 | 107.40 | 2,630 | -0.60(-0.56%) |
Oct 08, 2021 | 108.30 | 110.10 | 107.40 | 108.00 | 2,635 | -0.75(-0.69%) |
Oct 07, 2021 | 106.05 | 110.70 | 105.33 | 108.75 | 3,271 | +2.85(+2.69%) |
Oct 06, 2021 | 107.10 | 108.15 | 103.20 | 105.90 | 3,177 | -2.10(-1.94%) |
Oct 05, 2021 | 106.20 | 110.40 | 104.70 | 108.00 | 2,936 | +0.45(+0.42%) |
Oct 04, 2021 | 107.55 | 109.20 | 104.25 | 107.55 | 3,306 | +0.75(+0.70%) |
Oct 01, 2021 | 111.30 | 111.30 | 106.50 | 106.80 | 3,683 | -1.95(-1.79%) |
Sep 30, 2021 | 110.25 | 110.25 | 106.20 | 108.75 | 1,441 | -1.05(-0.96%) |
Sep 29, 2021 | 110.55 | 112.80 | 108.30 | 109.80 | 935 | -0.30(-0.27%) |
Sep 28, 2021 | 112.20 | 114.30 | 109.65 | 110.10 | 2,072 | -2.40(-2.13%) |
Sep 27, 2021 | 109.35 | 117.75 | 107.72 | 112.50 | 4,099 | +3.15(+2.88%) |
Sep 24, 2021 | 109.80 | 111.90 | 109.05 | 109.35 | 1,641 | -0.75(-0.68%) |
Sep 23, 2021 | 111.45 | 112.65 | 109.95 | 110.10 | 2,646 | -1.50(-1.34%) |
Sep 22, 2021 | 110.70 | 114.60 | 107.55 | 111.60 | 2,479 | +2.55(+2.34%) |
Sep 21, 2021 | 106.35 | 112.35 | 106.05 | 109.05 | 3,135 | +2.70(+2.54%) |
Sep 20, 2021 | 110.40 | 111.60 | 104.55 | 106.35 | 3,852 | -5.25(-4.70%) |
Sep 17, 2021 | 112.50 | 114.00 | 105.45 | 111.60 | 20,942 | -0.90(-0.80%) |
Sep 16, 2021 | 105.00 | 115.12 | 105.00 | 112.50 | 6,289 | +6.60(+6.23%) |
Sep 15, 2021 | 105.00 | 106.80 | 103.80 | 105.90 | 4,913 | +0.30(+0.28%) |
Sep 14, 2021 | 110.25 | 110.33 | 105.00 | 105.60 | 6,377 | -4.35(-3.96%) |
Sep 13, 2021 | 112.50 | 115.64 | 108.90 | 109.95 | 5,257 | -0.30(-0.27%) |
Sep 10, 2021 | 113.25 | 113.25 | 108.15 | 110.25 | 5,275 | +0.60(+0.55%) |
Sep 09, 2021 | 111.45 | 112.95 | 109.35 | 109.65 | 3,841 | -1.20(-1.08%) |
Sep 08, 2021 | 120.00 | 120.90 | 110.40 | 110.85 | 6,188 | -9.30(-7.74%) |
Sep 07, 2021 | 119.40 | 122.25 | 113.40 | 120.15 | 6,586 | +0.00(+0.00%) |
Sep 03, 2021 | 118.50 | 123.60 | 118.50 | 120.15 | 3,067 | +0.30(+0.25%) |
Sep 02, 2021 | 120.00 | 121.35 | 118.50 | 119.85 | 1,986 | -0.30(-0.25%) |