Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.17 | 85.56 | 83.60 | 83.87 | 32,577 | -1.22(-1.43%) |
Nov 29, 2021 | 87.41 | 87.91 | 84.91 | 85.09 | 52,850 | +0.46(+0.54%) |
Nov 26, 2021 | 84.79 | 87.21 | 83.57 | 84.63 | 38,399 | +0.87(+1.04%) |
Nov 24, 2021 | 82.15 | 84.01 | 81.24 | 83.76 | 45,742 | +0.54(+0.65%) |
Nov 23, 2021 | 83.36 | 83.52 | 81.92 | 83.22 | 96,631 | -0.84(-1.00%) |
Nov 22, 2021 | 85.91 | 85.91 | 83.17 | 84.06 | 35,754 | -1.07(-1.26%) |
Nov 19, 2021 | 84.98 | 85.91 | 84.29 | 85.13 | 72,018 | +0.75(+0.89%) |
Nov 18, 2021 | 85.56 | 84.37 | 84.05 | 84.38 | 45,767 | -0.58(-0.68%) |
Nov 17, 2021 | 85.06 | 85.56 | 84.22 | 84.96 | 23,902 | -0.09(-0.11%) |
Nov 16, 2021 | 84.81 | 85.68 | 84.01 | 85.05 | 37,715 | +0.22(+0.26%) |
Nov 15, 2021 | 86.85 | 86.85 | 84.63 | 84.83 | 17,722 | -0.80(-0.93%) |
Nov 12, 2021 | 85.68 | 85.93 | 84.31 | 85.63 | 52,396 | +0.18(+0.21%) |
Nov 11, 2021 | 86.82 | 86.82 | 84.81 | 85.45 | 54,931 | -0.46(-0.53%) |
Nov 10, 2021 | 87.58 | 85.68 | 85.91 | 84,599 | -2.32(-2.63%) | |
Nov 09, 2021 | 90.14 | 90.35 | 87.89 | 88.23 | 40,286 | -1.90(-2.11%) |
Nov 08, 2021 | 90.07 | 90.91 | 89.14 | 90.13 | 67,650 | +0.29(+0.32%) |
Nov 05, 2021 | 92.29 | 92.29 | 87.46 | 89.84 | 116,707 | -5.31(-5.59%) |
Nov 04, 2021 | 97.00 | 97.00 | 93.40 | 95.15 | 51,438 | -3.34(-3.39%) |
Nov 03, 2021 | 94.87 | 98.61 | 94.28 | 98.49 | 42,002 | +3.40(+3.57%) |
Nov 02, 2021 | 94.19 | 95.26 | 91.60 | 95.09 | 44,358 | +1.24(+1.32%) |
Nov 01, 2021 | 90.88 | 93.85 | 90.88 | 93.85 | 60,801 | +2.98(+3.28%) |
Oct 29, 2021 | 90.35 | 91.10 | 89.43 | 90.88 | 16,285 | -0.68(-0.74%) |
Oct 28, 2021 | 88.53 | 91.55 | 87.90 | 91.55 | 28,374 | +3.40(+3.85%) |
Oct 27, 2021 | 91.28 | 90.28 | 88.13 | 88.16 | 33,246 | -3.13(-3.43%) |
Oct 26, 2021 | 92.16 | 91.28 | 31,456 | +0.18(+0.20%) | ||
Oct 25, 2021 | 89.11 | 91.36 | 88.74 | 91.11 | 26,313 | +2.06(+2.31%) |
Oct 22, 2021 | 90.58 | 90.61 | 87.22 | 89.05 | 67,360 | -0.99(-1.10%) |
Oct 21, 2021 | 88.90 | 90.04 | 88.90 | 90.04 | 25,518 | +1.34(+1.51%) |
Oct 20, 2021 | 88.86 | 90.15 | 88.41 | 88.70 | 27,881 | -0.16(-0.18%) |
Oct 19, 2021 | 87.55 | 89.54 | 87.55 | 88.86 | 80,435 | +2.15(+2.48%) |
Oct 18, 2021 | 88.90 | 88.93 | 86.09 | 86.71 | 68,495 | -2.54(-2.84%) |
Oct 15, 2021 | 91.33 | 92.37 | 89.17 | 89.25 | 31,931 | -1.21(-1.34%) |
Oct 14, 2021 | 89.91 | 91.56 | 89.90 | 90.46 | 56,889 | +2.35(+2.66%) |
Oct 13, 2021 | 87.87 | 88.70 | 87.64 | 88.11 | 53,028 | +0.71(+0.81%) |
Oct 12, 2021 | 87.77 | 88.84 | 86.82 | 87.40 | 26,173 | +0.27(+0.31%) |
Oct 11, 2021 | 86.68 | 89.21 | 86.68 | 87.13 | 34,291 | -0.16(-0.18%) |
Oct 08, 2021 | 89.18 | 89.18 | 86.72 | 87.29 | 41,263 | -0.92(-1.04%) |
Oct 07, 2021 | 86.90 | 89.66 | 86.25 | 88.21 | 28,116 | +2.31(+2.69%) |
Oct 06, 2021 | 86.80 | 87.21 | 85.54 | 85.90 | 269,443 | -2.03(-2.31%) |
Oct 05, 2021 | 87.90 | 90.18 | 87.90 | 87.93 | 400,943 | +0.03(+0.03%) |
Oct 04, 2021 | 89.41 | 90.03 | 87.31 | 87.90 | 40,607 | -3.39(-3.71%) |
Oct 01, 2021 | 93.31 | 93.31 | 87.39 | 91.28 | 90,372 | -3.55(-3.74%) |
Sep 30, 2021 | 95.46 | 96.90 | 94.67 | 94.83 | 29,608 | +0.64(+0.68%) |
Sep 29, 2021 | 96.12 | 97.44 | 94.04 | 94.19 | 32,413 | -1.10(-1.15%) |
Sep 28, 2021 | 99.75 | 99.75 | 94.99 | 95.29 | 67,875 | -5.88(-5.82%) |
Sep 27, 2021 | 102.98 | 103.54 | 99.92 | 101.17 | 36,929 | -1.68(-1.63%) |
Sep 24, 2021 | 105.11 | 105.23 | 102.74 | 102.85 | 27,067 | -4.03(-3.77%) |
Sep 23, 2021 | 104.21 | 107.28 | 104.21 | 106.88 | 243,955 | +3.09(+2.97%) |
Sep 22, 2021 | 104.68 | 104.82 | 102.39 | 103.79 | 66,492 | -0.51(-0.49%) |
Sep 21, 2021 | 103.46 | 105.41 | 102.89 | 104.30 | 28,248 | +2.28(+2.23%) |
Sep 20, 2021 | 103.51 | 105.10 | 100.40 | 102.02 | 95,098 | -4.66(-4.37%) |
Sep 17, 2021 | 105.16 | 106.81 | 103.19 | 106.69 | 63,460 | +1.13(+1.07%) |
Sep 16, 2021 | 104.42 | 105.90 | 102.82 | 105.56 | 26,714 | +1.27(+1.22%) |
Sep 15, 2021 | 103.41 | 104.96 | 102.09 | 104.29 | 79,725 | +1.68(+1.64%) |
Sep 14, 2021 | 103.38 | 105.48 | 102.07 | 102.61 | 31,141 | -0.35(-0.34%) |
Sep 13, 2021 | 106.18 | 106.49 | 102.15 | 102.96 | 90,140 | -2.61(-2.47%) |
Sep 10, 2021 | 107.89 | 107.89 | 105.57 | 105.57 | 48,239 | -1.26(-1.18%) |
Sep 09, 2021 | 105.88 | 108.56 | 105.49 | 106.83 | 41,727 | +0.64(+0.60%) |
Sep 08, 2021 | 107.52 | 107.52 | 104.74 | 106.19 | 25,408 | -2.14(-1.97%) |
Sep 07, 2021 | 108.49 | 108.89 | 106.71 | 108.33 | 39,511 | -0.59(-0.54%) |
Sep 03, 2021 | 109.49 | 109.49 | 107.52 | 108.92 | 52,230 | -0.42(-0.38%) |
Sep 02, 2021 | 107.48 | 109.44 | 107.48 | 109.34 | 28,445 | +2.28(+2.13%) |