Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.40 | 96.62 | 90.62 | 93.67 | 494,100 | -3.08(-3.18%) |
Nov 29, 2021 | 95.79 | 100.75 | 95.42 | 96.75 | 341,807 | +2.19(+2.32%) |
Nov 26, 2021 | 94.56 | 98.31 | 90.41 | 94.56 | 211,052 | -3.74(-3.80%) |
Nov 24, 2021 | 96.89 | 99.05 | 92.04 | 98.30 | 306,710 | +0.02(+0.02%) |
Nov 23, 2021 | 104.34 | 108.00 | 96.80 | 98.28 | 456,245 | -6.22(-5.95%) |
Nov 22, 2021 | 114.51 | 116.84 | 103.18 | 104.50 | 465,613 | -8.97(-7.91%) |
Nov 19, 2021 | 112.83 | 117.25 | 111.18 | 113.47 | 274,868 | +0.64(+0.57%) |
Nov 18, 2021 | 119.19 | 113.63 | 110.78 | 112.83 | 483,546 | -4.53(-3.86%) |
Nov 17, 2021 | 119.78 | 123.51 | 117.05 | 117.36 | 280,728 | -2.09(-1.75%) |
Nov 16, 2021 | 117.84 | 120.38 | 108.41 | 119.45 | 588,582 | +0.33(+0.28%) |
Nov 15, 2021 | 110.00 | 133.23 | 109.45 | 119.12 | 2,426,591 | +9.19(+8.36%) |
Nov 12, 2021 | 106.04 | 109.98 | 104.89 | 109.93 | 540,533 | +4.88(+4.65%) |
Nov 11, 2021 | 98.92 | 106.85 | 97.63 | 105.05 | 412,953 | +7.33(+7.50%) |
Nov 10, 2021 | 97.36 | 97.72 | 540,578 | -0.08(-0.08%) | ||
Nov 09, 2021 | 88.67 | 98.09 | 86.98 | 97.80 | 599,741 | +9.59(+10.87%) |
Nov 08, 2021 | 86.00 | 90.22 | 84.48 | 88.21 | 378,443 | +2.22(+2.58%) |
Nov 05, 2021 | 84.87 | 92.58 | 82.55 | 85.99 | 909,823 | +13.60(+18.79%) |
Nov 04, 2021 | 75.94 | 76.05 | 72.23 | 72.39 | 353,735 | -2.57(-3.43%) |
Nov 03, 2021 | 72.15 | 75.65 | 71.13 | 74.96 | 263,138 | +3.51(+4.91%) |
Nov 02, 2021 | 70.50 | 72.19 | 69.52 | 71.45 | 302,430 | +0.78(+1.10%) |
Nov 01, 2021 | 69.37 | 71.77 | 70.94 | 70.67 | 351,568 | +2.19(+3.20%) |
Oct 29, 2021 | 71.66 | 71.90 | 67.19 | 68.48 | 438,639 | -3.79(-5.24%) |
Oct 28, 2021 | 69.50 | 73.10 | 68.73 | 72.27 | 340,740 | +3.20(+4.63%) |
Oct 27, 2021 | 71.49 | 72.19 | 68.50 | 69.07 | 214,390 | -2.42(-3.39%) |
Oct 26, 2021 | 72.59 | 71.49 | 260,062 | -0.85(-1.18%) | ||
Oct 25, 2021 | 72.21 | 75.13 | 71.84 | 72.34 | 361,549 | +0.31(+0.43%) |
Oct 22, 2021 | 71.22 | 72.54 | 70.93 | 72.03 | 228,348 | +0.11(+0.15%) |
Oct 21, 2021 | 70.05 | 73.22 | 68.00 | 71.92 | 492,387 | +2.29(+3.29%) |
Oct 20, 2021 | 70.26 | 72.75 | 68.00 | 69.63 | 478,906 | +0.25(+0.36%) |
Oct 19, 2021 | 72.68 | 73.93 | 69.17 | 69.38 | 360,972 | -2.65(-3.68%) |
Oct 18, 2021 | 70.76 | 72.77 | 70.60 | 72.03 | 337,627 | +0.54(+0.76%) |
Oct 15, 2021 | 71.93 | 73.16 | 70.98 | 71.49 | 312,365 | +0.53(+0.75%) |
Oct 14, 2021 | 72.86 | 73.53 | 70.22 | 70.96 | 459,844 | -0.23(-0.32%) |
Oct 13, 2021 | 71.87 | 73.14 | 70.30 | 71.19 | 458,629 | -0.17(-0.24%) |
Oct 12, 2021 | 72.07 | 72.07 | 69.59 | 71.36 | 445,490 | -0.06(-0.08%) |
Oct 11, 2021 | 74.13 | 75.02 | 68.12 | 71.42 | 1,030,390 | -2.71(-3.66%) |
Oct 08, 2021 | 84.45 | 84.66 | 73.59 | 74.13 | 991,761 | -9.77(-11.64%) |
Oct 07, 2021 | 86.09 | 87.55 | 83.62 | 83.90 | 683,477 | -1.01(-1.19%) |
Oct 06, 2021 | 89.75 | 89.75 | 82.84 | 84.91 | 436,094 | -5.88(-6.48%) |
Oct 05, 2021 | 89.46 | 93.77 | 87.70 | 90.79 | 292,673 | +0.90(+1.00%) |
Oct 04, 2021 | 88.28 | 90.43 | 86.00 | 89.89 | 306,331 | +0.47(+0.53%) |
Oct 01, 2021 | 91.25 | 94.48 | 83.07 | 89.42 | 493,069 | -1.63(-1.79%) |
Sep 30, 2021 | 97.04 | 100.00 | 90.46 | 91.05 | 862,432 | -4.19(-4.40%) |
Sep 29, 2021 | 95.71 | 101.23 | 92.35 | 95.24 | 535,336 | +0.76(+0.80%) |
Sep 28, 2021 | 98.48 | 98.90 | 92.16 | 94.48 | 586,532 | -5.93(-5.91%) |
Sep 27, 2021 | 94.97 | 101.59 | 92.63 | 100.41 | 564,726 | +4.79(+5.01%) |
Sep 24, 2021 | 94.87 | 99.59 | 93.50 | 95.62 | 504,084 | -0.75(-0.78%) |
Sep 23, 2021 | 91.24 | 97.22 | 91.01 | 96.37 | 653,372 | +6.08(+6.73%) |
Sep 22, 2021 | 85.88 | 90.39 | 83.73 | 90.29 | 569,156 | +5.22(+6.14%) |
Sep 21, 2021 | 84.57 | 86.47 | 78.61 | 85.07 | 823,452 | +2.26(+2.73%) |
Sep 20, 2021 | 90.89 | 93.06 | 81.05 | 82.81 | 1,272,743 | -14.00(-14.46%) |
Sep 17, 2021 | 95.36 | 101.34 | 93.15 | 96.81 | 6,954,657 | +1.65(+1.73%) |
Sep 16, 2021 | 97.59 | 98.38 | 94.10 | 95.16 | 809,474 | -1.04(-1.08%) |
Sep 15, 2021 | 92.81 | 99.70 | 91.12 | 96.20 | 1,088,411 | +4.46(+4.86%) |
Sep 14, 2021 | 89.46 | 94.82 | 88.53 | 91.74 | 657,086 | +2.14(+2.39%) |
Sep 13, 2021 | 95.28 | 96.34 | 87.46 | 89.60 | 897,095 | -5.28(-5.56%) |
Sep 10, 2021 | 92.35 | 98.89 | 90.01 | 94.88 | 898,492 | +3.19(+3.48%) |
Sep 09, 2021 | 87.45 | 94.18 | 87.03 | 91.69 | 854,835 | +4.24(+4.85%) |
Sep 08, 2021 | 83.36 | 89.47 | 83.00 | 87.45 | 759,765 | +3.08(+3.65%) |
Sep 07, 2021 | 82.65 | 88.70 | 79.87 | 84.37 | 1,195,831 | +4.34(+5.42%) |
Sep 03, 2021 | 79.33 | 80.52 | 77.91 | 80.03 | 407,385 | +0.54(+0.68%) |
Sep 02, 2021 | 77.90 | 80.41 | 77.01 | 79.49 | 528,214 | +2.63(+3.42%) |