Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.68 | 82.75 | 79.81 | 80.05 | 3,067,129 | -1.93(-2.36%) |
Nov 29, 2021 | 83.18 | 83.22 | 80.10 | 81.99 | 2,431,824 | -0.53(-0.64%) |
Nov 26, 2021 | 84.36 | 84.88 | 82.32 | 82.51 | 1,815,017 | -1.83(-2.17%) |
Nov 24, 2021 | 83.95 | 84.67 | 83.20 | 84.34 | 1,373,624 | +0.73(+0.87%) |
Nov 23, 2021 | 85.14 | 85.26 | 83.07 | 83.62 | 1,709,189 | -1.40(-1.65%) |
Nov 22, 2021 | 84.70 | 85.86 | 84.50 | 85.02 | 1,302,737 | +0.32(+0.38%) |
Nov 19, 2021 | 85.02 | 86.23 | 83.44 | 84.70 | 1,462,529 | +0.37(+0.44%) |
Nov 18, 2021 | 86.31 | 85.07 | 84.28 | 84.33 | 2,633,016 | -2.19(-2.53%) |
Nov 17, 2021 | 87.80 | 88.61 | 86.46 | 86.52 | 1,570,753 | -1.46(-1.66%) |
Nov 16, 2021 | 87.10 | 88.48 | 86.96 | 87.99 | 1,903,879 | +1.23(+1.42%) |
Nov 15, 2021 | 89.00 | 89.00 | 84.80 | 86.75 | 2,677,511 | -2.51(-2.81%) |
Nov 12, 2021 | 87.03 | 89.57 | 87.03 | 89.26 | 2,330,587 | +2.31(+2.66%) |
Nov 11, 2021 | 88.69 | 88.98 | 86.82 | 86.95 | 922,376 | -1.67(-1.89%) |
Nov 10, 2021 | 89.74 | 88.62 | 1,282,954 | -1.30(-1.45%) | ||
Nov 09, 2021 | 91.56 | 91.74 | 89.59 | 89.93 | 1,683,693 | -1.15(-1.27%) |
Nov 08, 2021 | 90.11 | 91.46 | 89.16 | 91.08 | 1,861,025 | +2.30(+2.59%) |
Nov 05, 2021 | 91.24 | 92.73 | 88.65 | 88.78 | 3,101,807 | -5.87(-6.20%) |
Nov 04, 2021 | 91.77 | 98.86 | 91.22 | 94.66 | 1,843,979 | +0.90(+0.96%) |
Nov 03, 2021 | 94.82 | 95.33 | 93.32 | 93.76 | 1,834,563 | -1.38(-1.45%) |
Nov 02, 2021 | 94.53 | 95.54 | 92.90 | 95.14 | 1,149,476 | +0.83(+0.88%) |
Nov 01, 2021 | 94.10 | 94.82 | 93.38 | 94.32 | 1,102,187 | +0.03(+0.03%) |
Oct 29, 2021 | 94.41 | 96.12 | 94.12 | 94.29 | 892,001 | -0.42(-0.44%) |
Oct 28, 2021 | 94.50 | 95.35 | 94.33 | 94.71 | 969,091 | +0.17(+0.18%) |
Oct 27, 2021 | 96.48 | 97.07 | 94.50 | 94.54 | 696,314 | -1.61(-1.68%) |
Oct 26, 2021 | 98.46 | 96.15 | 1,301,832 | -1.97(-2.01%) | ||
Oct 25, 2021 | 99.53 | 99.71 | 97.83 | 98.12 | 750,915 | -1.30(-1.31%) |
Oct 22, 2021 | 99.76 | 100.78 | 99.00 | 99.42 | 923,153 | -0.31(-0.31%) |
Oct 21, 2021 | 99.20 | 100.40 | 98.45 | 99.73 | 1,217,297 | +0.92(+0.93%) |
Oct 20, 2021 | 99.45 | 100.32 | 98.60 | 98.82 | 1,215,144 | -1.04(-1.04%) |
Oct 19, 2021 | 99.91 | 100.62 | 98.51 | 99.85 | 1,396,296 | -0.20(-0.20%) |
Oct 18, 2021 | 97.07 | 100.18 | 96.37 | 100.05 | 1,514,381 | +2.93(+3.01%) |
Oct 15, 2021 | 95.57 | 98.45 | 95.44 | 97.12 | 1,746,346 | +1.86(+1.95%) |
Oct 14, 2021 | 94.55 | 95.71 | 94.01 | 95.26 | 2,159,830 | +1.54(+1.65%) |
Oct 13, 2021 | 90.40 | 94.44 | 90.14 | 93.72 | 1,954,455 | +3.19(+3.53%) |
Oct 12, 2021 | 91.77 | 92.91 | 90.27 | 90.53 | 2,761,231 | -3.71(-3.94%) |
Oct 11, 2021 | 97.84 | 98.09 | 93.96 | 94.24 | 1,936,550 | -3.62(-3.70%) |
Oct 08, 2021 | 102.80 | 103.51 | 97.37 | 97.86 | 2,554,055 | -5.86(-5.65%) |
Oct 07, 2021 | 103.16 | 105.89 | 103.03 | 103.72 | 2,218,010 | -1.74(-1.65%) |
Oct 06, 2021 | 104.93 | 105.50 | 104.12 | 105.47 | 992,558 | -0.51(-0.48%) |
Oct 05, 2021 | 105.10 | 106.69 | 104.92 | 105.97 | 626,065 | +0.28(+0.26%) |
Oct 04, 2021 | 107.54 | 107.99 | 105.45 | 105.69 | 1,094,544 | -2.23(-2.07%) |
Oct 01, 2021 | 107.46 | 108.33 | 106.45 | 107.92 | 1,153,797 | +1.06(+0.99%) |
Sep 30, 2021 | 107.79 | 108.09 | 106.37 | 106.87 | 971,737 | -0.78(-0.72%) |
Sep 29, 2021 | 106.57 | 108.49 | 106.31 | 107.64 | 826,804 | +1.14(+1.08%) |
Sep 28, 2021 | 108.17 | 108.65 | 106.36 | 106.50 | 1,844,130 | -1.96(-1.81%) |
Sep 27, 2021 | 109.25 | 109.41 | 108.26 | 108.46 | 1,235,115 | -1.22(-1.11%) |
Sep 24, 2021 | 110.48 | 111.36 | 109.47 | 109.68 | 781,016 | -0.97(-0.87%) |
Sep 23, 2021 | 108.80 | 110.98 | 108.55 | 110.64 | 753,815 | +2.11(+1.94%) |
Sep 22, 2021 | 108.06 | 108.92 | 107.72 | 108.53 | 1,884,750 | +0.36(+0.33%) |
Sep 21, 2021 | 110.45 | 110.81 | 107.70 | 108.17 | 1,721,944 | -1.61(-1.47%) |
Sep 20, 2021 | 109.35 | 110.85 | 108.97 | 109.78 | 1,452,947 | -1.26(-1.14%) |
Sep 17, 2021 | 110.93 | 112.06 | 110.55 | 111.05 | 3,041,985 | +0.62(+0.56%) |
Sep 16, 2021 | 111.79 | 112.29 | 108.64 | 110.43 | 2,005,903 | -1.51(-1.35%) |
Sep 15, 2021 | 112.47 | 114.35 | 110.69 | 111.94 | 3,754,433 | +2.88(+2.64%) |
Sep 14, 2021 | 108.16 | 109.49 | 107.34 | 109.07 | 1,457,659 | +0.76(+0.70%) |
Sep 13, 2021 | 107.33 | 110.47 | 107.08 | 108.31 | 1,427,844 | +1.22(+1.14%) |
Sep 10, 2021 | 108.26 | 108.66 | 105.84 | 107.09 | 1,754,350 | -0.71(-0.65%) |
Sep 09, 2021 | 105.99 | 108.20 | 105.85 | 107.79 | 1,792,830 | +2.07(+1.96%) |
Sep 08, 2021 | 110.35 | 111.39 | 105.52 | 105.72 | 4,035,374 | +3.06(+2.99%) |
Sep 07, 2021 | 101.86 | 102.81 | 101.64 | 102.66 | 2,127,455 | +0.74(+0.73%) |
Sep 03, 2021 | 103.11 | 103.65 | 101.76 | 101.92 | 1,251,706 | -1.11(-1.08%) |
Sep 02, 2021 | 101.89 | 103.06 | 101.13 | 103.03 | 928,358 | +1.27(+1.25%) |