Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.65 | 80.00 | 76.09 | 77.48 | 144,916 | -1.72(-2.17%) |
Nov 29, 2021 | 79.08 | 79.96 | 77.50 | 79.20 | 68,572 | +1.06(+1.36%) |
Nov 26, 2021 | 78.61 | 79.01 | 75.15 | 78.14 | 31,562 | -1.14(-1.44%) |
Nov 24, 2021 | 77.24 | 79.94 | 76.22 | 79.28 | 75,570 | +2.34(+3.04%) |
Nov 23, 2021 | 76.26 | 78.58 | 76.00 | 76.94 | 33,339 | -1.85(-2.35%) |
Nov 22, 2021 | 81.46 | 81.46 | 76.01 | 78.79 | 233,728 | -4.54(-5.45%) |
Nov 19, 2021 | 83.58 | 85.61 | 83.00 | 83.33 | 10,421 | -1.62(-1.91%) |
Nov 18, 2021 | 86.68 | 85.45 | 84.75 | 84.95 | 38,180 | -0.80(-0.93%) |
Nov 17, 2021 | 88.16 | 88.59 | 84.90 | 85.75 | 72,979 | -2.15(-2.45%) |
Nov 16, 2021 | 86.49 | 88.08 | 85.77 | 87.90 | 128,656 | +1.58(+1.83%) |
Nov 15, 2021 | 85.87 | 87.80 | 85.62 | 86.32 | 40,912 | +2.21(+2.63%) |
Nov 12, 2021 | 84.50 | 85.11 | 83.95 | 84.11 | 64,751 | +0.28(+0.33%) |
Nov 11, 2021 | 85.00 | 85.00 | 83.60 | 83.83 | 77,958 | -0.17(-0.20%) |
Nov 10, 2021 | 85.40 | 84.00 | 161,282 | -1.03(-1.21%) | ||
Nov 09, 2021 | 87.57 | 87.88 | 84.55 | 85.03 | 177,603 | -1.17(-1.36%) |
Nov 08, 2021 | 86.25 | 87.98 | 85.84 | 86.20 | 46,533 | -0.78(-0.90%) |
Nov 05, 2021 | 90.10 | 92.94 | 86.89 | 86.98 | 123,440 | -2.91(-3.24%) |
Nov 04, 2021 | 91.30 | 91.43 | 88.82 | 89.89 | 253,735 | -1.21(-1.33%) |
Nov 03, 2021 | 90.40 | 91.30 | 89.65 | 91.10 | 597,902 | +0.94(+1.04%) |
Nov 02, 2021 | 91.63 | 92.74 | 89.80 | 90.16 | 335,197 | -2.28(-2.47%) |
Nov 01, 2021 | 92.45 | 92.78 | 91.77 | 92.44 | 74,404 | -0.21(-0.23%) |
Oct 29, 2021 | 93.59 | 93.88 | 92.65 | 92.65 | 14,997 | -2.85(-2.98%) |
Oct 28, 2021 | 94.09 | 95.50 | 93.39 | 95.50 | 19,901 | +3.25(+3.52%) |
Oct 27, 2021 | 95.39 | 95.28 | 92.20 | 92.25 | 85,592 | -4.25(-4.40%) |
Oct 26, 2021 | 96.36 | 96.50 | 244,418 | +0.74(+0.77%) | ||
Oct 25, 2021 | 93.00 | 95.95 | 92.68 | 95.76 | 40,020 | +3.26(+3.53%) |
Oct 22, 2021 | 94.82 | 95.47 | 92.50 | 92.50 | 42,353 | -4.76(-4.89%) |
Oct 21, 2021 | 94.18 | 97.58 | 94.00 | 97.26 | 63,460 | +3.47(+3.70%) |
Oct 20, 2021 | 94.97 | 94.97 | 93.15 | 93.79 | 23,560 | +0.54(+0.58%) |
Oct 19, 2021 | 93.70 | 93.78 | 92.20 | 93.25 | 39,546 | +1.35(+1.47%) |
Oct 18, 2021 | 89.49 | 92.51 | 89.49 | 91.90 | 78,078 | +1.14(+1.26%) |
Oct 15, 2021 | 90.18 | 91.07 | 89.80 | 90.76 | 28,700 | +0.74(+0.82%) |
Oct 14, 2021 | 90.78 | 91.05 | 89.55 | 90.02 | 111,500 | +1.72(+1.95%) |
Oct 13, 2021 | 86.23 | 89.12 | 86.23 | 88.30 | 215,057 | +1.63(+1.88%) |
Oct 12, 2021 | 83.11 | 88.04 | 83.11 | 86.67 | 240,002 | +1.60(+1.88%) |
Oct 11, 2021 | 87.71 | 88.19 | 85.07 | 85.07 | 17,753 | -2.03(-2.33%) |
Oct 08, 2021 | 90.99 | 91.89 | 87.00 | 87.10 | 75,092 | -4.34(-4.75%) |
Oct 07, 2021 | 88.15 | 92.27 | 88.15 | 91.44 | 186,095 | +3.86(+4.41%) |
Oct 06, 2021 | 83.82 | 88.36 | 83.82 | 87.58 | 282,423 | +1.42(+1.65%) |
Oct 05, 2021 | 83.60 | 87.44 | 83.34 | 86.15 | 97,868 | +3.00(+3.61%) |
Oct 04, 2021 | 86.11 | 86.74 | 82.16 | 83.15 | 110,699 | -4.47(-5.10%) |
Oct 01, 2021 | 87.58 | 88.20 | 86.86 | 87.62 | 98,912 | -0.11(-0.13%) |
Sep 30, 2021 | 87.51 | 88.72 | 86.82 | 87.73 | 35,192 | +1.51(+1.75%) |
Sep 29, 2021 | 88.12 | 89.59 | 86.22 | 86.22 | 99,920 | -2.78(-3.12%) |
Sep 28, 2021 | 91.59 | 91.59 | 88.61 | 89.00 | 51,573 | -5.41(-5.73%) |
Sep 27, 2021 | 94.07 | 94.99 | 93.47 | 94.41 | 17,106 | -1.23(-1.29%) |
Sep 24, 2021 | 95.54 | 96.23 | 94.40 | 95.64 | 77,894 | -2.32(-2.37%) |
Sep 23, 2021 | 96.97 | 98.06 | 96.46 | 97.96 | 24,754 | +2.81(+2.95%) |
Sep 22, 2021 | 93.20 | 95.60 | 90.42 | 95.15 | 61,113 | +3.15(+3.42%) |
Sep 21, 2021 | 92.47 | 93.18 | 90.46 | 92.00 | 31,121 | +1.02(+1.12%) |
Sep 20, 2021 | 90.48 | 91.86 | 89.67 | 90.98 | 44,202 | -2.31(-2.48%) |
Sep 17, 2021 | 93.09 | 93.57 | 92.13 | 93.29 | 18,193 | +0.61(+0.66%) |
Sep 16, 2021 | 90.01 | 92.95 | 90.01 | 92.68 | 66,839 | +1.94(+2.14%) |
Sep 15, 2021 | 90.50 | 90.96 | 89.28 | 90.74 | 8,670 | +0.73(+0.82%) |
Sep 14, 2021 | 90.87 | 92.21 | 89.56 | 90.00 | 21,947 | -0.50(-0.55%) |
Sep 13, 2021 | 92.06 | 92.06 | 87.27 | 90.50 | 38,812 | -0.20(-0.22%) |
Sep 10, 2021 | 94.16 | 94.16 | 90.65 | 90.70 | 38,922 | -1.19(-1.30%) |
Sep 09, 2021 | 93.65 | 94.20 | 91.60 | 91.89 | 37,760 | -1.41(-1.51%) |
Sep 08, 2021 | 95.48 | 95.48 | 92.05 | 93.30 | 101,857 | -3.61(-3.73%) |
Sep 07, 2021 | 98.01 | 98.01 | 96.23 | 96.91 | 9,893 | -1.71(-1.73%) |
Sep 03, 2021 | 96.49 | 98.62 | 96.22 | 98.62 | 18,798 | +1.88(+1.94%) |
Sep 02, 2021 | 99.22 | 99.22 | 96.67 | 96.74 | 61,102 | -1.12(-1.14%) |