Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.50 | 85.67 | 82.28 | 82.54 | 392,217 | -1.77(-2.10%) |
Nov 29, 2021 | 81.98 | 85.20 | 80.77 | 84.31 | 471,468 | +2.82(+3.46%) |
Nov 26, 2021 | 84.04 | 85.58 | 81.12 | 81.49 | 284,063 | -3.43(-4.04%) |
Nov 24, 2021 | 85.12 | 86.27 | 83.16 | 84.92 | 360,792 | -0.57(-0.67%) |
Nov 23, 2021 | 84.88 | 86.62 | 84.00 | 85.49 | 339,564 | +0.12(+0.14%) |
Nov 22, 2021 | 88.09 | 88.09 | 85.04 | 85.37 | 356,885 | -2.66(-3.02%) |
Nov 19, 2021 | 89.26 | 89.93 | 87.66 | 88.03 | 240,686 | -0.92(-1.03%) |
Nov 18, 2021 | 90.72 | 89.31 | 88.29 | 88.95 | 316,582 | -1.32(-1.46%) |
Nov 17, 2021 | 90.08 | 91.12 | 89.14 | 90.27 | 271,748 | +0.17(+0.19%) |
Nov 16, 2021 | 88.50 | 90.32 | 87.56 | 90.10 | 308,961 | +1.49(+1.68%) |
Nov 15, 2021 | 92.85 | 92.85 | 86.51 | 88.61 | 395,031 | -4.30(-4.63%) |
Nov 12, 2021 | 92.50 | 93.01 | 91.17 | 92.91 | 306,150 | +0.85(+0.92%) |
Nov 11, 2021 | 92.90 | 93.00 | 89.48 | 92.06 | 568,000 | -0.93(-1.00%) |
Nov 10, 2021 | 94.90 | 92.99 | 1,188,068 | +6.11(+7.03%) | ||
Nov 09, 2021 | 86.59 | 87.55 | 85.75 | 86.88 | 738,435 | -0.28(-0.32%) |
Nov 08, 2021 | 91.00 | 91.68 | 87.03 | 87.16 | 416,739 | -3.70(-4.07%) |
Nov 05, 2021 | 94.25 | 94.29 | 89.50 | 90.86 | 390,651 | -3.10(-3.30%) |
Nov 04, 2021 | 93.58 | 95.99 | 92.80 | 93.96 | 332,273 | +0.66(+0.71%) |
Nov 03, 2021 | 90.00 | 94.54 | 89.35 | 93.30 | 426,391 | +3.30(+3.67%) |
Nov 02, 2021 | 91.00 | 91.00 | 89.49 | 90.00 | 252,620 | -0.75(-0.83%) |
Nov 01, 2021 | 90.97 | 91.49 | 89.68 | 90.75 | 407,281 | +0.23(+0.25%) |
Oct 29, 2021 | 89.16 | 92.64 | 89.16 | 90.52 | 308,878 | +1.02(+1.14%) |
Oct 28, 2021 | 88.58 | 90.46 | 88.26 | 89.50 | 282,728 | +1.30(+1.47%) |
Oct 27, 2021 | 88.27 | 89.06 | 86.51 | 88.20 | 351,494 | +0.54(+0.62%) |
Oct 26, 2021 | 87.18 | 88.22 | 87.66 | 339,464 | +0.62(+0.71%) | |
Oct 25, 2021 | 88.69 | 90.27 | 86.43 | 87.04 | 373,404 | -1.55(-1.75%) |
Oct 22, 2021 | 88.77 | 89.87 | 87.52 | 88.59 | 313,324 | -0.33(-0.37%) |
Oct 21, 2021 | 89.36 | 89.69 | 87.27 | 88.92 | 254,772 | -1.05(-1.17%) |
Oct 20, 2021 | 88.73 | 90.73 | 88.45 | 89.97 | 500,716 | +1.65(+1.87%) |
Oct 19, 2021 | 85.80 | 89.34 | 84.85 | 88.32 | 449,303 | +2.61(+3.05%) |
Oct 18, 2021 | 85.55 | 86.94 | 84.21 | 85.71 | 482,843 | -0.44(-0.51%) |
Oct 15, 2021 | 84.19 | 88.07 | 83.16 | 86.15 | 545,755 | +3.10(+3.73%) |
Oct 14, 2021 | 83.50 | 84.86 | 82.26 | 83.05 | 409,072 | +0.39(+0.47%) |
Oct 13, 2021 | 82.43 | 83.70 | 82.19 | 82.66 | 411,810 | +0.66(+0.80%) |
Oct 12, 2021 | 80.21 | 83.25 | 79.94 | 82.00 | 514,059 | +2.93(+3.71%) |
Oct 11, 2021 | 77.83 | 80.14 | 77.49 | 79.07 | 299,391 | +0.84(+1.07%) |
Oct 08, 2021 | 81.10 | 81.98 | 78.12 | 78.23 | 491,867 | -2.74(-3.38%) |
Oct 07, 2021 | 79.80 | 81.92 | 79.16 | 80.97 | 429,951 | +1.83(+2.31%) |
Oct 06, 2021 | 77.42 | 80.03 | 76.25 | 79.14 | 260,012 | +0.76(+0.97%) |
Oct 05, 2021 | 78.95 | 80.00 | 78.24 | 78.38 | 519,108 | -0.04(-0.05%) |
Oct 04, 2021 | 77.73 | 78.95 | 75.87 | 78.42 | 433,655 | -0.28(-0.36%) |
Oct 01, 2021 | 81.31 | 82.69 | 77.71 | 78.70 | 609,657 | -2.40(-2.96%) |
Sep 30, 2021 | 78.64 | 82.20 | 78.26 | 81.10 | 361,466 | +2.75(+3.51%) |
Sep 29, 2021 | 80.27 | 81.27 | 77.57 | 78.35 | 383,409 | -1.51(-1.89%) |
Sep 28, 2021 | 82.71 | 83.38 | 79.58 | 79.86 | 463,341 | -3.83(-4.58%) |
Sep 27, 2021 | 82.81 | 83.87 | 81.18 | 83.69 | 272,822 | +0.33(+0.40%) |
Sep 24, 2021 | 81.70 | 83.98 | 80.04 | 83.36 | 308,587 | +1.21(+1.47%) |
Sep 23, 2021 | 80.30 | 82.75 | 78.00 | 82.15 | 450,651 | +2.57(+3.23%) |
Sep 22, 2021 | 77.15 | 80.26 | 76.60 | 79.58 | 404,890 | +2.54(+3.30%) |
Sep 21, 2021 | 76.43 | 77.53 | 74.37 | 77.04 | 563,837 | +1.01(+1.33%) |
Sep 20, 2021 | 78.00 | 78.64 | 75.62 | 76.03 | 559,926 | -4.40(-5.47%) |
Sep 17, 2021 | 81.13 | 81.33 | 79.89 | 80.43 | 2,103,174 | -0.57(-0.70%) |
Sep 16, 2021 | 80.29 | 81.44 | 79.57 | 81.00 | 417,985 | +0.73(+0.91%) |
Sep 15, 2021 | 80.67 | 81.81 | 79.80 | 80.27 | 435,261 | -0.75(-0.93%) |
Sep 14, 2021 | 79.13 | 81.34 | 78.08 | 81.02 | 555,207 | +2.36(+3.00%) |
Sep 13, 2021 | 79.38 | 80.74 | 76.03 | 78.66 | 480,059 | -0.88(-1.11%) |
Sep 10, 2021 | 81.65 | 82.99 | 79.52 | 79.54 | 413,866 | -1.72(-2.12%) |
Sep 09, 2021 | 81.95 | 83.71 | 80.42 | 81.26 | 577,988 | -0.48(-0.59%) |
Sep 08, 2021 | 82.04 | 82.74 | 80.49 | 81.74 | 689,829 | -0.58(-0.70%) |
Sep 07, 2021 | 80.12 | 82.71 | 79.94 | 82.31 | 758,308 | +2.12(+2.65%) |
Sep 03, 2021 | 79.45 | 80.28 | 78.08 | 80.19 | 725,106 | +0.42(+0.53%) |
Sep 02, 2021 | 82.71 | 82.80 | 79.60 | 79.77 | 518,519 | -2.59(-3.14%) |