Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.23 | 81.62 | 79.23 | 80.30 | 340,557 | +0.89(+1.12%) |
Nov 29, 2021 | 81.63 | 82.14 | 79.26 | 79.41 | 377,367 | -1.25(-1.55%) |
Nov 26, 2021 | 81.98 | 83.43 | 80.20 | 80.66 | 212,717 | -2.50(-3.01%) |
Nov 24, 2021 | 79.23 | 83.61 | 77.61 | 83.16 | 397,331 | +2.76(+3.43%) |
Nov 23, 2021 | 82.57 | 84.28 | 80.20 | 80.40 | 470,143 | -2.69(-3.24%) |
Nov 22, 2021 | 89.09 | 89.09 | 83.04 | 83.09 | 698,236 | -5.94(-6.67%) |
Nov 19, 2021 | 88.12 | 90.85 | 87.97 | 89.03 | 649,681 | +1.34(+1.53%) |
Nov 18, 2021 | 87.71 | 88.14 | 84.72 | 87.69 | 856,737 | +0.15(+0.17%) |
Nov 17, 2021 | 88.71 | 88.97 | 86.89 | 87.54 | 742,591 | -1.20(-1.35%) |
Nov 16, 2021 | 86.91 | 88.80 | 85.67 | 88.74 | 369,948 | +1.71(+1.96%) |
Nov 15, 2021 | 85.26 | 87.32 | 84.34 | 87.03 | 361,266 | +1.71(+2.00%) |
Nov 12, 2021 | 85.46 | 86.81 | 85.02 | 85.32 | 184,914 | +0.28(+0.33%) |
Nov 11, 2021 | 85.10 | 85.91 | 84.81 | 85.04 | 286,889 | +0.64(+0.76%) |
Nov 10, 2021 | 87.83 | 84.40 | 304,476 | -4.35(-4.90%) | ||
Nov 09, 2021 | 85.94 | 88.88 | 85.94 | 88.75 | 411,601 | +2.49(+2.89%) |
Nov 08, 2021 | 86.31 | 88.52 | 85.41 | 86.26 | 394,890 | -0.40(-0.46%) |
Nov 05, 2021 | 86.85 | 87.73 | 84.81 | 86.66 | 800,072 | -0.45(-0.52%) |
Nov 04, 2021 | 79.24 | 89.54 | 78.13 | 87.11 | 1,739,954 | +9.37(+12.05%) |
Nov 03, 2021 | 75.63 | 77.98 | 74.53 | 77.74 | 562,749 | +1.51(+1.98%) |
Nov 02, 2021 | 78.39 | 78.39 | 75.20 | 76.23 | 435,298 | -2.27(-2.89%) |
Nov 01, 2021 | 78.60 | 79.35 | 78.46 | 78.50 | 504,610 | +0.04(+0.05%) |
Oct 29, 2021 | 78.55 | 80.33 | 77.93 | 78.46 | 362,225 | -0.60(-0.76%) |
Oct 28, 2021 | 78.29 | 79.41 | 78.29 | 79.06 | 292,220 | +1.15(+1.48%) |
Oct 27, 2021 | 80.33 | 81.12 | 77.85 | 77.91 | 374,204 | -2.60(-3.23%) |
Oct 26, 2021 | 81.74 | 80.51 | 333,672 | -0.47(-0.58%) | ||
Oct 25, 2021 | 80.00 | 82.00 | 79.39 | 80.98 | 263,142 | +1.06(+1.33%) |
Oct 22, 2021 | 80.36 | 80.70 | 78.77 | 79.92 | 354,878 | -0.49(-0.61%) |
Oct 21, 2021 | 81.17 | 81.75 | 79.77 | 80.41 | 228,209 | -1.06(-1.30%) |
Oct 20, 2021 | 82.42 | 82.42 | 81.16 | 81.47 | 203,521 | -0.49(-0.60%) |
Oct 19, 2021 | 81.97 | 82.32 | 81.39 | 81.96 | 129,820 | +0.41(+0.50%) |
Oct 18, 2021 | 81.11 | 82.19 | 80.82 | 81.55 | 316,295 | -0.04(-0.05%) |
Oct 15, 2021 | 81.91 | 81.91 | 81.08 | 81.59 | 308,817 | +0.65(+0.80%) |
Oct 14, 2021 | 77.82 | 80.98 | 77.82 | 80.94 | 418,211 | +3.80(+4.93%) |
Oct 13, 2021 | 75.67 | 77.60 | 75.34 | 77.14 | 454,828 | +1.94(+2.58%) |
Oct 12, 2021 | 73.99 | 75.71 | 73.51 | 75.20 | 1,046,734 | +1.40(+1.90%) |
Oct 11, 2021 | 76.12 | 76.62 | 73.78 | 73.80 | 292,134 | -2.48(-3.25%) |
Oct 08, 2021 | 79.35 | 79.35 | 76.21 | 76.28 | 195,188 | -3.32(-4.17%) |
Oct 07, 2021 | 80.00 | 81.42 | 79.47 | 79.60 | 262,623 | +0.36(+0.45%) |
Oct 06, 2021 | 75.44 | 79.30 | 75.33 | 79.24 | 507,297 | +2.84(+3.72%) |
Oct 05, 2021 | 76.00 | 77.02 | 75.69 | 76.40 | 389,198 | +0.40(+0.53%) |
Oct 04, 2021 | 81.60 | 81.60 | 75.53 | 76.00 | 588,500 | -5.74(-7.02%) |
Oct 01, 2021 | 80.28 | 82.40 | 79.81 | 81.74 | 350,753 | +1.60(+2.00%) |
Sep 30, 2021 | 81.74 | 82.80 | 79.66 | 80.14 | 501,975 | -1.92(-2.34%) |
Sep 29, 2021 | 83.99 | 83.99 | 81.36 | 82.06 | 375,129 | -1.34(-1.61%) |
Sep 28, 2021 | 87.01 | 87.01 | 83.39 | 83.40 | 294,123 | -3.83(-4.39%) |
Sep 27, 2021 | 86.41 | 87.26 | 85.50 | 87.23 | 310,234 | -0.28(-0.32%) |
Sep 24, 2021 | 86.85 | 87.52 | 85.95 | 87.51 | 226,088 | +0.48(+0.55%) |
Sep 23, 2021 | 85.40 | 87.44 | 84.74 | 87.03 | 271,607 | +2.30(+2.71%) |
Sep 22, 2021 | 85.91 | 86.01 | 83.55 | 84.73 | 393,252 | -0.85(-0.99%) |
Sep 21, 2021 | 85.04 | 86.46 | 85.04 | 85.58 | 471,263 | +0.82(+0.97%) |
Sep 20, 2021 | 85.82 | 85.82 | 83.75 | 84.76 | 349,034 | -2.36(-2.71%) |
Sep 17, 2021 | 85.93 | 87.55 | 85.18 | 87.12 | 663,161 | +1.90(+2.23%) |
Sep 16, 2021 | 83.91 | 85.52 | 83.50 | 85.22 | 557,061 | +1.56(+1.86%) |
Sep 15, 2021 | 83.43 | 84.00 | 82.72 | 83.66 | 468,183 | -0.34(-0.40%) |
Sep 14, 2021 | 84.83 | 84.83 | 83.39 | 84.00 | 513,555 | -0.83(-0.98%) |
Sep 13, 2021 | 87.17 | 87.17 | 84.11 | 84.83 | 444,643 | -1.55(-1.79%) |
Sep 10, 2021 | 87.61 | 88.62 | 86.14 | 86.38 | 314,333 | -0.98(-1.12%) |
Sep 09, 2021 | 88.20 | 88.98 | 87.36 | 87.36 | 389,242 | -1.40(-1.58%) |
Sep 08, 2021 | 88.96 | 89.84 | 88.09 | 88.76 | 586,999 | -0.84(-0.94%) |
Sep 07, 2021 | 90.56 | 91.30 | 89.51 | 89.60 | 309,581 | -1.01(-1.11%) |
Sep 03, 2021 | 89.53 | 91.12 | 89.26 | 90.61 | 269,893 | +0.27(+0.30%) |
Sep 02, 2021 | 90.85 | 92.34 | 89.95 | 90.34 | 409,134 | +0.09(+0.10%) |