Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 87.06 | 88.74 | 85.26 | 86.76 | 222,762 | -1.05(-1.19%) |
Nov 29, 2021 | 88.93 | 90.61 | 87.27 | 87.81 | 171,832 | +0.85(+0.98%) |
Nov 26, 2021 | 87.76 | 88.33 | 85.45 | 86.96 | 331,808 | -3.47(-3.84%) |
Nov 24, 2021 | 89.16 | 90.83 | 88.31 | 90.43 | 410,978 | +0.79(+0.88%) |
Nov 23, 2021 | 88.79 | 89.83 | 86.76 | 89.64 | 273,245 | +1.30(+1.47%) |
Nov 22, 2021 | 89.70 | 90.59 | 88.03 | 88.35 | 198,749 | -0.30(-0.33%) |
Nov 19, 2021 | 88.16 | 89.76 | 88.15 | 88.64 | 254,168 | +0.47(+0.53%) |
Nov 18, 2021 | 89.29 | 88.25 | 86.80 | 88.18 | 332,314 | -0.52(-0.59%) |
Nov 17, 2021 | 89.66 | 90.19 | 87.62 | 88.70 | 186,143 | -0.99(-1.10%) |
Nov 16, 2021 | 89.11 | 90.16 | 88.56 | 89.69 | 148,949 | +0.08(+0.09%) |
Nov 15, 2021 | 91.15 | 91.55 | 88.83 | 89.61 | 197,026 | -0.68(-0.76%) |
Nov 12, 2021 | 93.73 | 93.73 | 90.06 | 90.29 | 191,731 | -2.59(-2.79%) |
Nov 11, 2021 | 92.94 | 94.37 | 89.57 | 92.88 | 337,505 | +0.72(+0.78%) |
Nov 10, 2021 | 90.72 | 92.16 | 174,317 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.08 | 94.78 | 86.92 | 91.57 | 347,448 | -2.33(-2.48%) |
Nov 08, 2021 | 94.53 | 95.24 | 93.45 | 93.90 | 199,170 | -0.14(-0.15%) |
Nov 05, 2021 | 93.89 | 95.12 | 92.51 | 94.04 | 162,475 | +1.17(+1.26%) |
Nov 04, 2021 | 93.72 | 94.02 | 92.30 | 92.87 | 192,270 | +0.14(+0.15%) |
Nov 03, 2021 | 91.37 | 93.17 | 90.46 | 92.73 | 112,690 | +1.64(+1.80%) |
Nov 02, 2021 | 93.23 | 93.43 | 90.68 | 91.09 | 104,769 | -1.83(-1.97%) |
Nov 01, 2021 | 91.21 | 93.50 | 90.75 | 92.92 | 209,487 | +2.17(+2.40%) |
Oct 29, 2021 | 89.45 | 90.75 | 181,066 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.59 | 90.24 | 84.47 | 90.17 | 202,931 | +6.39(+7.63%) |
Oct 27, 2021 | 84.45 | 85.18 | 83.59 | 83.77 | 136,521 | -0.51(-0.61%) |
Oct 26, 2021 | 85.43 | 84.28 | 155,292 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.69 | 85.80 | 83.98 | 84.82 | 108,089 | +0.64(+0.76%) |
Oct 22, 2021 | 84.73 | 86.57 | 83.85 | 84.18 | 125,885 | -1.06(-1.24%) |
Oct 21, 2021 | 85.73 | 86.48 | 84.64 | 85.23 | 209,508 | -1.30(-1.51%) |
Oct 20, 2021 | 87.22 | 87.76 | 86.36 | 86.54 | 111,693 | -0.43(-0.50%) |
Oct 19, 2021 | 86.59 | 87.48 | 86.45 | 86.97 | 101,666 | +0.75(+0.87%) |
Oct 18, 2021 | 86.67 | 86.87 | 85.96 | 86.22 | 95,597 | -1.19(-1.36%) |
Oct 15, 2021 | 87.72 | 87.83 | 86.65 | 87.41 | 266,690 | +0.85(+0.98%) |
Oct 14, 2021 | 86.02 | 86.59 | 84.67 | 86.56 | 214,966 | +2.09(+2.47%) |
Oct 13, 2021 | 85.34 | 85.77 | 83.70 | 84.47 | 132,529 | +0.01(+0.01%) |
Oct 12, 2021 | 84.45 | 85.34 | 83.60 | 84.46 | 270,577 | -0.39(-0.45%) |
Oct 11, 2021 | 86.17 | 86.41 | 84.69 | 84.85 | 181,387 | -1.71(-1.98%) |
Oct 08, 2021 | 87.69 | 88.22 | 86.21 | 86.56 | 133,238 | -0.74(-0.85%) |
Oct 07, 2021 | 85.60 | 87.59 | 84.71 | 87.30 | 350,833 | +2.89(+3.42%) |
Oct 06, 2021 | 83.88 | 84.85 | 82.90 | 84.41 | 234,014 | -0.01(-0.01%) |
Oct 05, 2021 | 85.08 | 85.45 | 83.72 | 84.42 | 205,081 | +0.11(+0.13%) |
Oct 04, 2021 | 87.28 | 88.41 | 84.13 | 84.31 | 185,360 | -3.50(-3.98%) |
Oct 01, 2021 | 87.77 | 88.76 | 86.10 | 87.81 | 194,051 | +1.09(+1.25%) |
Sep 30, 2021 | 89.88 | 90.75 | 86.72 | 86.73 | 207,679 | -2.44(-2.74%) |
Sep 29, 2021 | 89.19 | 90.09 | 88.38 | 89.17 | 349,589 | +0.19(+0.21%) |
Sep 28, 2021 | 89.64 | 90.75 | 88.47 | 88.98 | 371,830 | -1.71(-1.89%) |
Sep 27, 2021 | 89.25 | 90.80 | 88.97 | 90.69 | 186,342 | +1.12(+1.25%) |
Sep 24, 2021 | 88.73 | 90.13 | 87.92 | 89.57 | 157,300 | -0.05(-0.06%) |
Sep 23, 2021 | 86.62 | 89.88 | 86.46 | 89.62 | 229,288 | +3.01(+3.48%) |
Sep 22, 2021 | 84.69 | 86.92 | 84.31 | 86.61 | 176,849 | +2.84(+3.39%) |
Sep 21, 2021 | 83.89 | 84.58 | 81.87 | 83.77 | 185,099 | +0.62(+0.75%) |
Sep 20, 2021 | 83.60 | 84.01 | 81.85 | 83.15 | 256,570 | -2.89(-3.35%) |
Sep 17, 2021 | 85.73 | 86.58 | 84.28 | 86.03 | 677,142 | +0.59(+0.69%) |
Sep 16, 2021 | 85.87 | 86.70 | 85.27 | 85.44 | 265,053 | -1.24(-1.43%) |
Sep 15, 2021 | 84.72 | 86.78 | 83.97 | 86.68 | 191,827 | +1.92(+2.26%) |
Sep 14, 2021 | 85.92 | 86.54 | 84.51 | 84.76 | 233,030 | -2.29(-2.63%) |
Sep 13, 2021 | 86.84 | 87.30 | 85.01 | 87.05 | 170,318 | +1.05(+1.22%) |
Sep 10, 2021 | 86.13 | 88.02 | 85.74 | 86.00 | 180,614 | +0.84(+0.99%) |
Sep 09, 2021 | 84.75 | 86.37 | 84.50 | 85.16 | 148,819 | +0.22(+0.26%) |
Sep 08, 2021 | 88.29 | 88.29 | 84.64 | 84.95 | 203,129 | -3.44(-3.89%) |
Sep 07, 2021 | 88.40 | 88.84 | 87.08 | 88.39 | 167,706 | +0.33(+0.37%) |
Sep 03, 2021 | 88.77 | 89.40 | 87.64 | 88.06 | 126,072 | -0.80(-0.90%) |
Sep 02, 2021 | 88.57 | 89.80 | 88.28 | 88.86 | 145,264 | +0.27(+0.30%) |