Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.58 | 85.93 | 83.66 | 83.25 | 2,994,481 | -1.49(-1.76%) |
Nov 29, 2021 | 87.74 | 88.88 | 84.66 | 84.74 | 831,180 | -2.24(-2.58%) |
Nov 26, 2021 | 87.80 | 88.40 | 86.13 | 86.98 | 510,431 | -0.88(-1.00%) |
Nov 24, 2021 | 87.13 | 88.08 | 85.58 | 87.86 | 577,480 | +0.78(+0.90%) |
Nov 23, 2021 | 85.43 | 87.30 | 84.50 | 87.08 | 685,961 | +1.08(+1.26%) |
Nov 22, 2021 | 86.24 | 87.50 | 84.53 | 86.00 | 693,880 | -0.02(-0.02%) |
Nov 19, 2021 | 86.34 | 87.66 | 85.62 | 86.02 | 763,049 | -1.49(-1.70%) |
Nov 18, 2021 | 89.99 | 87.80 | 87.25 | 87.51 | 828,377 | -2.09(-2.33%) |
Nov 17, 2021 | 90.91 | 90.91 | 88.55 | 89.60 | 871,336 | +1.33(+1.51%) |
Nov 16, 2021 | 87.86 | 89.48 | 87.64 | 88.27 | 838,869 | +0.49(+0.56%) |
Nov 15, 2021 | 88.28 | 89.06 | 87.50 | 87.78 | 691,439 | -0.22(-0.25%) |
Nov 12, 2021 | 89.23 | 89.97 | 87.47 | 88.00 | 1,057,575 | -1.23(-1.38%) |
Nov 11, 2021 | 92.42 | 92.48 | 88.91 | 89.23 | 671,054 | -2.64(-2.87%) |
Nov 10, 2021 | 92.04 | 91.87 | 427,990 | -0.20(-0.22%) | ||
Nov 09, 2021 | 93.35 | 93.90 | 91.50 | 92.07 | 413,695 | -1.50(-1.60%) |
Nov 08, 2021 | 93.13 | 93.93 | 92.02 | 93.57 | 759,570 | +0.36(+0.39%) |
Nov 05, 2021 | 92.69 | 95.22 | 91.28 | 93.21 | 1,026,382 | +0.45(+0.49%) |
Nov 04, 2021 | 93.45 | 93.69 | 90.74 | 92.76 | 1,090,369 | -0.68(-0.73%) |
Nov 03, 2021 | 94.37 | 96.35 | 93.23 | 93.44 | 914,655 | -2.14(-2.24%) |
Nov 02, 2021 | 97.48 | 99.00 | 91.99 | 95.58 | 2,818,254 | -10.64(-10.02%) |
Nov 01, 2021 | 105.50 | 108.02 | 106.75 | 106.22 | 835,951 | +0.81(+0.77%) |
Oct 29, 2021 | 101.44 | 105.67 | 101.11 | 105.41 | 809,042 | +3.53(+3.46%) |
Oct 28, 2021 | 101.56 | 102.92 | 101.16 | 101.88 | 536,875 | +0.62(+0.61%) |
Oct 27, 2021 | 101.61 | 102.37 | 100.51 | 101.26 | 338,410 | -0.58(-0.57%) |
Oct 26, 2021 | 103.04 | 101.84 | 534,903 | -0.71(-0.69%) | ||
Oct 25, 2021 | 103.14 | 104.23 | 102.33 | 102.55 | 656,901 | -0.99(-0.96%) |
Oct 22, 2021 | 104.34 | 104.34 | 102.25 | 103.54 | 634,873 | -0.46(-0.44%) |
Oct 21, 2021 | 103.92 | 104.41 | 103.16 | 104.00 | 714,525 | +0.63(+0.61%) |
Oct 20, 2021 | 103.65 | 104.50 | 102.81 | 103.37 | 669,372 | +0.24(+0.23%) |
Oct 19, 2021 | 104.88 | 105.25 | 102.73 | 103.13 | 491,976 | -0.89(-0.86%) |
Oct 18, 2021 | 104.47 | 104.97 | 102.94 | 104.02 | 438,174 | -0.52(-0.50%) |
Oct 15, 2021 | 103.08 | 106.08 | 101.88 | 104.54 | 911,247 | +1.91(+1.86%) |
Oct 14, 2021 | 101.94 | 103.92 | 101.39 | 102.63 | 624,571 | -1.02(-0.98%) |
Oct 13, 2021 | 104.34 | 104.92 | 102.29 | 103.65 | 394,656 | -1.21(-1.15%) |
Oct 12, 2021 | 104.14 | 107.11 | 104.14 | 104.86 | 566,785 | +1.04(+1.00%) |
Oct 11, 2021 | 104.43 | 104.47 | 103.33 | 103.82 | 377,984 | -0.26(-0.25%) |
Oct 08, 2021 | 103.04 | 104.54 | 101.60 | 104.08 | 400,822 | +1.04(+1.01%) |
Oct 07, 2021 | 102.33 | 105.25 | 102.22 | 103.04 | 585,666 | +0.57(+0.56%) |
Oct 06, 2021 | 99.24 | 103.92 | 99.21 | 102.47 | 589,529 | +2.29(+2.29%) |
Oct 05, 2021 | 100.36 | 101.51 | 99.47 | 100.18 | 458,627 | -0.71(-0.70%) |
Oct 04, 2021 | 101.73 | 102.80 | 100.49 | 100.89 | 587,520 | -0.57(-0.56%) |
Oct 01, 2021 | 95.36 | 102.03 | 95.36 | 101.46 | 860,090 | +5.55(+5.79%) |
Sep 30, 2021 | 94.72 | 96.98 | 94.23 | 95.91 | 477,331 | +1.52(+1.61%) |
Sep 29, 2021 | 95.23 | 95.99 | 94.21 | 94.39 | 459,900 | -0.88(-0.92%) |
Sep 28, 2021 | 94.16 | 96.94 | 93.61 | 95.27 | 521,949 | +0.36(+0.38%) |
Sep 27, 2021 | 95.01 | 96.98 | 94.37 | 94.91 | 432,082 | -0.08(-0.08%) |
Sep 24, 2021 | 94.40 | 97.26 | 94.40 | 94.99 | 394,315 | -0.06(-0.06%) |
Sep 23, 2021 | 94.28 | 95.54 | 93.51 | 95.05 | 406,101 | +0.78(+0.83%) |
Sep 22, 2021 | 95.29 | 95.83 | 93.94 | 94.27 | 381,979 | -1.24(-1.30%) |
Sep 21, 2021 | 95.69 | 96.15 | 94.95 | 95.51 | 448,146 | +0.24(+0.25%) |
Sep 20, 2021 | 94.87 | 96.12 | 94.11 | 95.27 | 624,226 | -1.23(-1.27%) |
Sep 17, 2021 | 95.55 | 96.99 | 94.14 | 96.50 | 1,529,946 | +0.78(+0.81%) |
Sep 16, 2021 | 95.87 | 96.39 | 93.61 | 95.72 | 623,139 | -0.62(-0.64%) |
Sep 15, 2021 | 95.02 | 97.73 | 94.36 | 96.34 | 507,940 | +1.72(+1.82%) |
Sep 14, 2021 | 97.05 | 97.63 | 94.40 | 94.62 | 451,549 | -2.08(-2.15%) |
Sep 13, 2021 | 97.67 | 98.20 | 96.61 | 96.70 | 642,475 | -0.04(-0.04%) |
Sep 10, 2021 | 94.42 | 97.25 | 93.33 | 96.74 | 446,966 | +2.29(+2.42%) |
Sep 09, 2021 | 94.85 | 96.40 | 93.75 | 94.45 | 290,534 | -0.30(-0.32%) |
Sep 08, 2021 | 93.15 | 94.83 | 93.15 | 94.75 | 364,530 | +1.02(+1.09%) |
Sep 07, 2021 | 95.48 | 95.58 | 93.34 | 93.73 | 725,208 | -2.14(-2.23%) |
Sep 03, 2021 | 96.28 | 96.97 | 95.26 | 95.87 | 321,810 | -0.44(-0.46%) |
Sep 02, 2021 | 96.08 | 96.52 | 95.33 | 96.31 | 267,799 | +0.72(+0.75%) |