Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.58 | 83.60 | 80.82 | 82.16 | 680,881 | -0.88(-1.06%) |
Nov 29, 2021 | 83.51 | 83.94 | 81.86 | 83.04 | 430,396 | +0.61(+0.74%) |
Nov 26, 2021 | 81.99 | 83.05 | 81.39 | 82.43 | 348,565 | -2.04(-2.42%) |
Nov 24, 2021 | 82.11 | 84.56 | 81.88 | 84.47 | 451,147 | +1.50(+1.81%) |
Nov 23, 2021 | 83.75 | 84.84 | 81.75 | 82.97 | 481,332 | -0.86(-1.03%) |
Nov 22, 2021 | 86.65 | 86.65 | 83.40 | 83.83 | 445,512 | -2.43(-2.82%) |
Nov 19, 2021 | 86.11 | 86.80 | 86.11 | 86.26 | 335,969 | -0.25(-0.29%) |
Nov 18, 2021 | 88.13 | 86.73 | 86.38 | 86.51 | 323,897 | -0.93(-1.06%) |
Nov 17, 2021 | 87.95 | 88.39 | 87.10 | 87.44 | 293,590 | -0.86(-0.97%) |
Nov 16, 2021 | 86.78 | 88.30 | 86.71 | 88.30 | 389,131 | +1.00(+1.15%) |
Nov 15, 2021 | 87.75 | 87.78 | 86.64 | 87.30 | 464,649 | -0.20(-0.23%) |
Nov 12, 2021 | 87.24 | 87.52 | 86.55 | 87.50 | 222,067 | +0.36(+0.41%) |
Nov 11, 2021 | 87.36 | 87.61 | 86.69 | 87.14 | 241,389 | +0.85(+0.99%) |
Nov 10, 2021 | 86.42 | 86.29 | 442,069 | -1.31(-1.50%) | ||
Nov 09, 2021 | 89.88 | 90.00 | 86.78 | 87.60 | 432,575 | -2.24(-2.49%) |
Nov 08, 2021 | 88.81 | 90.28 | 88.78 | 89.84 | 468,301 | +1.07(+1.21%) |
Nov 05, 2021 | 89.65 | 89.94 | 88.09 | 88.77 | 380,414 | -0.48(-0.54%) |
Nov 04, 2021 | 89.52 | 90.05 | 88.76 | 89.25 | 409,703 | +0.63(+0.71%) |
Nov 03, 2021 | 87.47 | 88.75 | 87.32 | 88.62 | 296,663 | +1.20(+1.37%) |
Nov 02, 2021 | 87.82 | 88.01 | 86.84 | 87.42 | 311,450 | -0.77(-0.87%) |
Nov 01, 2021 | 85.61 | 88.36 | 86.82 | 88.19 | 439,416 | +3.39(+4.00%) |
Oct 29, 2021 | 84.22 | 84.87 | 84.17 | 84.80 | 176,345 | +0.11(+0.13%) |
Oct 28, 2021 | 83.73 | 84.76 | 83.63 | 84.69 | 609,996 | +1.65(+1.99%) |
Oct 27, 2021 | 84.15 | 84.87 | 82.97 | 83.04 | 226,539 | -0.87(-1.04%) |
Oct 26, 2021 | 84.64 | 83.91 | 290,951 | -0.48(-0.57%) | ||
Oct 25, 2021 | 82.49 | 84.75 | 82.21 | 84.39 | 327,728 | +2.41(+2.94%) |
Oct 22, 2021 | 82.66 | 83.22 | 81.73 | 81.98 | 195,636 | -0.93(-1.12%) |
Oct 21, 2021 | 82.10 | 83.52 | 82.10 | 82.91 | 185,739 | +0.32(+0.39%) |
Oct 20, 2021 | 82.82 | 83.02 | 82.27 | 82.59 | 171,890 | -0.12(-0.15%) |
Oct 19, 2021 | 81.52 | 82.84 | 81.47 | 82.71 | 209,866 | +1.56(+1.92%) |
Oct 18, 2021 | 80.34 | 81.35 | 80.34 | 81.15 | 183,645 | +0.54(+0.67%) |
Oct 15, 2021 | 80.77 | 80.94 | 80.47 | 80.61 | 169,536 | +0.25(+0.31%) |
Oct 14, 2021 | 80.09 | 80.60 | 79.97 | 80.36 | 151,173 | +1.06(+1.34%) |
Oct 13, 2021 | 79.08 | 79.58 | 78.74 | 79.30 | 164,757 | +0.73(+0.93%) |
Oct 12, 2021 | 78.05 | 78.97 | 78.05 | 78.57 | 247,284 | +0.51(+0.65%) |
Oct 11, 2021 | 78.62 | 79.25 | 77.97 | 78.06 | 189,710 | -0.72(-0.91%) |
Oct 08, 2021 | 79.40 | 79.49 | 78.72 | 78.78 | 259,702 | -0.29(-0.37%) |
Oct 07, 2021 | 78.23 | 79.53 | 78.12 | 79.07 | 166,107 | +1.65(+2.13%) |
Oct 06, 2021 | 76.37 | 77.47 | 75.97 | 77.42 | 289,007 | +0.05(+0.06%) |
Oct 05, 2021 | 76.41 | 77.91 | 76.37 | 77.37 | 225,393 | +0.96(+1.26%) |
Oct 04, 2021 | 77.91 | 77.94 | 75.89 | 76.41 | 336,511 | -1.65(-2.11%) |
Oct 01, 2021 | 78.30 | 78.51 | 77.01 | 78.06 | 216,795 | +0.01(+0.01%) |
Sep 30, 2021 | 79.02 | 79.33 | 78.13 | 78.05 | 267,186 | -0.56(-0.71%) |
Sep 29, 2021 | 79.94 | 80.29 | 78.54 | 78.61 | 359,393 | -1.13(-1.42%) |
Sep 28, 2021 | 81.26 | 81.57 | 79.46 | 79.74 | 335,804 | -2.32(-2.83%) |
Sep 27, 2021 | 81.54 | 82.41 | 80.84 | 82.06 | 235,942 | +0.39(+0.48%) |
Sep 24, 2021 | 81.17 | 81.96 | 80.88 | 81.67 | 199,646 | -0.35(-0.43%) |
Sep 23, 2021 | 81.40 | 82.17 | 81.40 | 82.02 | 486,308 | +1.09(+1.35%) |
Sep 22, 2021 | 80.43 | 81.51 | 80.41 | 80.93 | 324,195 | +0.89(+1.11%) |
Sep 21, 2021 | 79.98 | 80.52 | 79.42 | 80.04 | 267,168 | +0.32(+0.40%) |
Sep 20, 2021 | 80.44 | 80.75 | 78.56 | 79.72 | 554,787 | -2.95(-3.57%) |
Sep 17, 2021 | 82.51 | 82.94 | 81.97 | 82.67 | 220,875 | +0.16(+0.19%) |
Sep 16, 2021 | 82.20 | 82.77 | 81.94 | 82.51 | 140,943 | +0.02(+0.02%) |
Sep 15, 2021 | 82.05 | 82.58 | 81.59 | 82.49 | 190,465 | +0.43(+0.52%) |
Sep 14, 2021 | 83.25 | 83.59 | 81.80 | 82.06 | 234,317 | -0.93(-1.12%) |
Sep 13, 2021 | 83.71 | 83.71 | 81.80 | 82.99 | 394,699 | -0.26(-0.31%) |
Sep 10, 2021 | 84.73 | 84.89 | 83.20 | 83.25 | 197,355 | -1.01(-1.20%) |
Sep 09, 2021 | 83.71 | 84.90 | 83.71 | 84.26 | 235,169 | +0.16(+0.19%) |
Sep 08, 2021 | 85.35 | 85.41 | 83.50 | 84.10 | 324,769 | -1.74(-2.03%) |
Sep 07, 2021 | 85.55 | 86.25 | 85.52 | 85.84 | 294,151 | +0.27(+0.32%) |
Sep 03, 2021 | 85.40 | 85.85 | 85.11 | 85.57 | 276,228 | +0.08(+0.09%) |
Sep 02, 2021 | 85.14 | 85.97 | 85.01 | 85.49 | 272,429 | +0.70(+0.83%) |