Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 88.24 | 89.15 | 82.95 | 86.53 | 516,275 | -2.70(-3.03%) |
Nov 29, 2021 | 95.19 | 95.49 | 88.58 | 89.23 | 439,476 | -4.76(-5.06%) |
Nov 26, 2021 | 92.23 | 94.18 | 88.81 | 93.99 | 252,987 | -2.25(-2.34%) |
Nov 24, 2021 | 99.94 | 101.55 | 95.50 | 96.24 | 532,827 | -6.09(-5.95%) |
Nov 23, 2021 | 101.68 | 103.12 | 95.87 | 102.33 | 479,119 | -1.49(-1.44%) |
Nov 22, 2021 | 105.28 | 108.13 | 102.40 | 103.82 | 458,960 | +0.72(+0.70%) |
Nov 19, 2021 | 110.74 | 113.47 | 102.31 | 103.10 | 545,875 | -8.31(-7.46%) |
Nov 18, 2021 | 108.00 | 113.50 | 111.28 | 111.41 | 1,171,416 | +6.86(+6.56%) |
Nov 17, 2021 | 108.59 | 110.24 | 103.32 | 104.55 | 367,417 | -4.07(-3.75%) |
Nov 16, 2021 | 104.95 | 108.90 | 102.51 | 108.62 | 337,722 | +3.54(+3.37%) |
Nov 15, 2021 | 103.00 | 107.36 | 103.00 | 105.08 | 362,901 | +2.66(+2.60%) |
Nov 12, 2021 | 97.93 | 102.58 | 96.88 | 102.42 | 225,298 | +5.56(+5.74%) |
Nov 11, 2021 | 96.85 | 99.46 | 95.73 | 96.86 | 190,238 | +0.92(+0.96%) |
Nov 10, 2021 | 98.91 | 95.41 | 95.94 | 381,114 | -3.40(-3.42%) | |
Nov 09, 2021 | 96.38 | 99.86 | 95.94 | 99.34 | 206,354 | +3.40(+3.54%) |
Nov 08, 2021 | 100.93 | 101.41 | 95.24 | 95.94 | 247,013 | -3.54(-3.56%) |
Nov 05, 2021 | 101.00 | 105.44 | 98.93 | 99.48 | 307,099 | -0.52(-0.52%) |
Nov 04, 2021 | 98.03 | 101.53 | 97.88 | 100.00 | 592,242 | +1.71(+1.74%) |
Nov 03, 2021 | 91.93 | 99.76 | 91.65 | 98.29 | 1,025,557 | +7.23(+7.94%) |
Nov 02, 2021 | 85.85 | 91.15 | 84.81 | 91.06 | 465,453 | +5.43(+6.34%) |
Nov 01, 2021 | 83.23 | 86.01 | 84.01 | 85.63 | 379,030 | +2.74(+3.31%) |
Oct 29, 2021 | 83.25 | 83.95 | 80.74 | 82.89 | 277,025 | -1.07(-1.27%) |
Oct 28, 2021 | 83.99 | 83.96 | 291,483 | +0.85(+1.02%) | ||
Oct 27, 2021 | 83.60 | 84.95 | 81.43 | 83.11 | 528,699 | -0.50(-0.60%) |
Oct 26, 2021 | 86.11 | 83.58 | 83.61 | 331,547 | -2.37(-2.76%) | |
Oct 25, 2021 | 83.78 | 85.98 | 310,941 | +2.48(+2.97%) | ||
Oct 22, 2021 | 81.71 | 84.29 | 80.36 | 83.50 | 183,503 | +0.99(+1.20%) |
Oct 21, 2021 | 81.42 | 84.70 | 81.42 | 82.51 | 153,619 | +1.09(+1.34%) |
Oct 20, 2021 | 81.51 | 83.73 | 81.10 | 81.42 | 263,648 | -0.23(-0.28%) |
Oct 19, 2021 | 82.91 | 83.04 | 80.52 | 81.65 | 247,170 | -0.98(-1.19%) |
Oct 18, 2021 | 80.60 | 83.46 | 79.20 | 82.63 | 294,139 | +1.31(+1.61%) |
Oct 15, 2021 | 84.92 | 85.45 | 81.30 | 81.32 | 445,503 | -1.42(-1.72%) |
Oct 14, 2021 | 84.13 | 84.70 | 82.52 | 82.74 | 234,625 | -0.36(-0.43%) |
Oct 13, 2021 | 81.93 | 83.98 | 81.20 | 83.10 | 210,355 | +0.85(+1.03%) |
Oct 12, 2021 | 83.00 | 83.49 | 81.69 | 82.25 | 257,475 | -0.75(-0.90%) |
Oct 11, 2021 | 88.40 | 89.84 | 82.93 | 83.00 | 441,043 | -5.48(-6.19%) |
Oct 08, 2021 | 87.61 | 89.00 | 86.05 | 88.48 | 384,451 | +1.48(+1.70%) |
Oct 07, 2021 | 84.00 | 87.39 | 83.40 | 87.00 | 553,740 | +5.60(+6.88%) |
Oct 06, 2021 | 80.97 | 83.79 | 79.35 | 81.40 | 488,569 | -0.55(-0.67%) |
Oct 05, 2021 | 82.93 | 84.74 | 81.36 | 81.95 | 308,256 | -0.35(-0.43%) |
Oct 04, 2021 | 81.60 | 84.26 | 80.75 | 82.30 | 414,877 | +0.99(+1.22%) |
Oct 01, 2021 | 76.06 | 82.21 | 73.68 | 81.31 | 714,634 | +6.05(+8.04%) |
Sep 30, 2021 | 84.13 | 84.13 | 75.10 | 75.26 | 909,594 | -9.60(-11.31%) |
Sep 29, 2021 | 85.43 | 86.50 | 83.91 | 84.86 | 239,347 | +0.44(+0.52%) |
Sep 28, 2021 | 84.32 | 86.11 | 83.38 | 84.42 | 268,856 | -0.80(-0.94%) |
Sep 27, 2021 | 83.35 | 87.13 | 83.35 | 85.22 | 608,484 | +2.04(+2.45%) |
Sep 24, 2021 | 85.45 | 85.45 | 83.03 | 83.18 | 286,474 | -3.71(-4.27%) |
Sep 23, 2021 | 85.04 | 87.26 | 83.92 | 86.89 | 325,607 | +2.97(+3.54%) |
Sep 22, 2021 | 83.13 | 85.18 | 81.97 | 83.92 | 388,816 | +1.83(+2.23%) |
Sep 21, 2021 | 84.57 | 85.74 | 81.45 | 82.09 | 265,980 | -1.74(-2.08%) |
Sep 20, 2021 | 80.25 | 85.24 | 78.64 | 83.83 | 523,441 | +0.67(+0.81%) |
Sep 17, 2021 | 84.34 | 86.38 | 82.17 | 83.16 | 781,048 | -0.45(-0.54%) |
Sep 16, 2021 | 81.54 | 84.94 | 81.54 | 83.61 | 388,945 | +2.34(+2.88%) |
Sep 15, 2021 | 78.13 | 81.44 | 77.33 | 81.27 | 409,468 | +2.54(+3.23%) |
Sep 14, 2021 | 77.42 | 79.16 | 76.29 | 78.73 | 412,413 | +0.86(+1.10%) |
Sep 13, 2021 | 80.24 | 80.73 | 77.61 | 77.87 | 499,573 | -2.17(-2.71%) |
Sep 10, 2021 | 82.76 | 83.86 | 79.96 | 80.04 | 243,917 | -2.53(-3.06%) |
Sep 09, 2021 | 81.01 | 83.14 | 79.58 | 82.57 | 377,883 | +1.24(+1.52%) |
Sep 08, 2021 | 84.07 | 84.31 | 80.04 | 81.33 | 364,150 | -3.20(-3.79%) |
Sep 07, 2021 | 85.14 | 86.88 | 84.50 | 84.53 | 296,756 | -0.16(-0.19%) |
Sep 03, 2021 | 88.00 | 88.13 | 83.54 | 84.69 | 529,025 | -3.60(-4.08%) |
Sep 02, 2021 | 88.44 | 89.49 | 86.81 | 88.29 | 522,759 | +0.03(+0.03%) |