Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.03 | 77.41 | 74.68 | 75.98 | 114,030 | -1.26(-1.63%) |
Nov 29, 2021 | 78.02 | 78.02 | 76.04 | 77.24 | 77,770 | -0.08(-0.10%) |
Nov 26, 2021 | 78.49 | 78.49 | 75.52 | 77.31 | 73,881 | -1.86(-2.35%) |
Nov 24, 2021 | 77.25 | 79.66 | 76.64 | 79.18 | 107,981 | +1.37(+1.77%) |
Nov 23, 2021 | 82.02 | 82.60 | 77.45 | 77.80 | 148,801 | -5.09(-6.14%) |
Nov 22, 2021 | 84.23 | 84.23 | 82.42 | 82.89 | 59,969 | -1.21(-1.44%) |
Nov 19, 2021 | 84.67 | 85.18 | 83.82 | 84.10 | 57,048 | -1.00(-1.17%) |
Nov 18, 2021 | 84.05 | 85.18 | 83.70 | 85.10 | 54,534 | +1.67(+2.00%) |
Nov 17, 2021 | 85.62 | 86.03 | 82.70 | 83.43 | 60,643 | -2.74(-3.18%) |
Nov 16, 2021 | 87.27 | 87.35 | 85.59 | 86.17 | 46,653 | -1.06(-1.21%) |
Nov 15, 2021 | 87.25 | 87.40 | 86.66 | 87.22 | 24,303 | +0.61(+0.70%) |
Nov 12, 2021 | 86.66 | 87.69 | 86.47 | 86.62 | 47,543 | -0.68(-0.78%) |
Nov 11, 2021 | 87.25 | 87.92 | 86.54 | 87.30 | 26,900 | +0.42(+0.49%) |
Nov 10, 2021 | 87.55 | 86.88 | 31,543 | -0.87(-1.00%) | ||
Nov 09, 2021 | 88.90 | 88.91 | 87.17 | 87.75 | 28,079 | -0.82(-0.92%) |
Nov 08, 2021 | 89.13 | 89.13 | 86.81 | 88.57 | 45,690 | -0.29(-0.32%) |
Nov 05, 2021 | 89.87 | 89.97 | 88.51 | 88.86 | 78,887 | -0.74(-0.83%) |
Nov 04, 2021 | 88.59 | 90.89 | 88.30 | 89.60 | 50,989 | +0.87(+0.99%) |
Nov 03, 2021 | 87.23 | 88.87 | 87.11 | 88.72 | 29,885 | +1.49(+1.71%) |
Nov 02, 2021 | 86.93 | 88.52 | 86.60 | 87.23 | 44,962 | +0.10(+0.11%) |
Nov 01, 2021 | 85.33 | 87.75 | 84.66 | 87.14 | 75,127 | +2.48(+2.93%) |
Oct 29, 2021 | 85.78 | 84.43 | 84.66 | 50,246 | -1.39(-1.62%) | |
Oct 28, 2021 | 84.24 | 86.71 | 83.55 | 86.05 | 73,713 | +2.51(+3.00%) |
Oct 27, 2021 | 83.19 | 83.68 | 81.12 | 83.55 | 76,371 | +0.33(+0.39%) |
Oct 26, 2021 | 90.27 | 82.82 | 83.22 | 192,606 | -7.16(-7.93%) | |
Oct 25, 2021 | 88.31 | 92.14 | 88.31 | 90.38 | 53,792 | +2.08(+2.36%) |
Oct 22, 2021 | 89.60 | 88.02 | 88.30 | 23,652 | -1.10(-1.24%) | |
Oct 21, 2021 | 88.81 | 89.60 | 88.09 | 89.40 | 52,540 | -0.20(-0.23%) |
Oct 20, 2021 | 89.43 | 90.27 | 89.39 | 89.61 | 29,349 | -0.29(-0.32%) |
Oct 19, 2021 | 90.73 | 90.77 | 89.70 | 89.89 | 35,903 | -0.75(-0.83%) |
Oct 18, 2021 | 89.58 | 90.66 | 88.64 | 90.64 | 29,460 | +0.61(+0.68%) |
Oct 15, 2021 | 90.76 | 91.29 | 89.03 | 90.03 | 32,413 | -0.41(-0.46%) |
Oct 14, 2021 | 89.83 | 91.53 | 89.66 | 90.44 | 59,700 | +2.41(+2.74%) |
Oct 13, 2021 | 87.71 | 88.19 | 87.32 | 88.03 | 28,219 | +0.75(+0.86%) |
Oct 12, 2021 | 87.37 | 87.64 | 86.23 | 87.28 | 27,974 | +0.32(+0.36%) |
Oct 11, 2021 | 86.76 | 88.69 | 86.76 | 86.97 | 7,781 | -0.40(-0.46%) |
Oct 08, 2021 | 87.11 | 88.45 | 86.87 | 87.37 | 25,879 | +0.07(+0.08%) |
Oct 07, 2021 | 87.80 | 88.96 | 86.94 | 87.30 | 51,561 | +0.07(+0.08%) |
Oct 06, 2021 | 88.22 | 88.45 | 86.37 | 87.23 | 62,762 | -2.29(-2.55%) |
Oct 05, 2021 | 87.41 | 90.48 | 86.74 | 89.52 | 49,580 | +1.59(+1.81%) |
Oct 04, 2021 | 89.51 | 89.86 | 87.35 | 87.93 | 67,149 | -1.70(-1.90%) |
Oct 01, 2021 | 89.96 | 90.40 | 88.40 | 89.63 | 84,647 | +0.61(+0.69%) |
Sep 30, 2021 | 92.44 | 92.44 | 88.45 | 89.01 | 121,751 | -3.66(-3.95%) |
Sep 29, 2021 | 91.28 | 92.90 | 91.02 | 92.67 | 51,757 | +1.61(+1.76%) |
Sep 28, 2021 | 93.97 | 94.34 | 90.61 | 91.06 | 47,160 | -3.41(-3.61%) |
Sep 27, 2021 | 93.55 | 94.90 | 92.74 | 94.48 | 50,968 | +0.96(+1.02%) |
Sep 24, 2021 | 92.18 | 93.59 | 91.17 | 93.52 | 71,841 | +0.44(+0.47%) |
Sep 23, 2021 | 92.45 | 93.41 | 92.35 | 93.08 | 52,998 | +1.61(+1.76%) |
Sep 22, 2021 | 89.06 | 92.36 | 89.01 | 91.47 | 41,445 | +2.56(+2.88%) |
Sep 21, 2021 | 90.26 | 90.38 | 88.79 | 88.91 | 49,328 | -0.44(-0.49%) |
Sep 20, 2021 | 88.90 | 89.91 | 88.10 | 89.35 | 50,655 | -1.40(-1.54%) |
Sep 17, 2021 | 90.10 | 90.89 | 89.36 | 90.75 | 49,952 | +0.65(+0.72%) |
Sep 16, 2021 | 92.37 | 92.39 | 90.08 | 90.10 | 78,617 | -2.22(-2.41%) |
Sep 15, 2021 | 92.50 | 92.77 | 91.54 | 92.32 | 34,238 | -0.28(-0.30%) |
Sep 14, 2021 | 92.79 | 92.90 | 91.29 | 92.60 | 67,955 | +0.68(+0.74%) |
Sep 13, 2021 | 92.01 | 93.34 | 91.19 | 91.92 | 54,693 | -0.16(-0.18%) |
Sep 10, 2021 | 92.84 | 94.05 | 92.08 | 92.08 | 48,210 | +0.04(+0.04%) |
Sep 09, 2021 | 90.85 | 92.66 | 89.90 | 92.04 | 68,426 | +0.86(+0.95%) |
Sep 08, 2021 | 93.01 | 93.01 | 90.67 | 91.18 | 70,733 | -2.56(-2.73%) |
Sep 07, 2021 | 96.09 | 98.64 | 93.74 | 93.74 | 109,638 | -2.39(-2.48%) |
Sep 03, 2021 | 91.84 | 96.84 | 90.48 | 96.12 | 265,518 | +6.05(+6.71%) |
Sep 02, 2021 | 82.11 | 90.50 | 82.11 | 90.08 | 437,999 | +9.43(+11.69%) |