Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.05 | 83.68 | 80.11 | 80.36 | 145,403 | -2.76(-3.32%) |
Nov 29, 2021 | 84.10 | 84.34 | 83.00 | 83.12 | 83,260 | +0.00(+0.00%) |
Nov 26, 2021 | 82.39 | 84.33 | 82.28 | 83.12 | 65,943 | -0.20(-0.24%) |
Nov 24, 2021 | 83.57 | 84.33 | 82.82 | 83.32 | 104,002 | -0.94(-1.12%) |
Nov 23, 2021 | 86.29 | 86.58 | 83.26 | 84.26 | 114,170 | -2.49(-2.87%) |
Nov 22, 2021 | 90.48 | 90.85 | 86.37 | 86.75 | 136,880 | -3.23(-3.59%) |
Nov 19, 2021 | 89.90 | 91.22 | 89.45 | 89.98 | 100,588 | +0.38(+0.42%) |
Nov 18, 2021 | 91.12 | 91.39 | 89.36 | 89.60 | 119,524 | -0.89(-0.98%) |
Nov 17, 2021 | 90.12 | 90.74 | 88.80 | 90.49 | 63,542 | +0.45(+0.50%) |
Nov 16, 2021 | 88.30 | 90.64 | 88.30 | 90.04 | 63,976 | +1.80(+2.04%) |
Nov 15, 2021 | 88.00 | 88.79 | 87.68 | 88.24 | 68,360 | +0.39(+0.44%) |
Nov 12, 2021 | 85.86 | 88.01 | 85.86 | 87.85 | 100,886 | +1.88(+2.19%) |
Nov 11, 2021 | 85.61 | 86.68 | 84.31 | 85.97 | 65,256 | +0.34(+0.40%) |
Nov 10, 2021 | 86.80 | 85.63 | 79,174 | -1.35(-1.55%) | ||
Nov 09, 2021 | 86.18 | 87.26 | 85.71 | 86.98 | 114,194 | +1.17(+1.36%) |
Nov 08, 2021 | 83.37 | 85.85 | 82.50 | 85.81 | 85,827 | +3.36(+4.08%) |
Nov 05, 2021 | 82.46 | 83.34 | 81.83 | 82.45 | 82,830 | -0.30(-0.36%) |
Nov 04, 2021 | 83.00 | 83.13 | 82.02 | 82.75 | 99,242 | -0.14(-0.17%) |
Nov 03, 2021 | 83.77 | 83.77 | 81.97 | 82.89 | 40,856 | -0.44(-0.53%) |
Nov 02, 2021 | 82.36 | 83.37 | 81.77 | 83.33 | 96,278 | +0.95(+1.15%) |
Nov 01, 2021 | 81.77 | 82.81 | 81.77 | 82.38 | 121,707 | +0.61(+0.75%) |
Oct 29, 2021 | 81.88 | 82.09 | 81.22 | 81.77 | 72,306 | -0.23(-0.28%) |
Oct 28, 2021 | 80.75 | 82.37 | 80.75 | 82.00 | 66,603 | +1.35(+1.67%) |
Oct 27, 2021 | 80.87 | 81.42 | 80.01 | 80.65 | 85,615 | -0.25(-0.31%) |
Oct 26, 2021 | 81.58 | 80.75 | 80.90 | 72,351 | -0.62(-0.76%) | |
Oct 25, 2021 | 81.72 | 81.31 | 81.52 | 71,355 | -0.38(-0.46%) | |
Oct 22, 2021 | 83.27 | 83.27 | 81.40 | 81.90 | 81,439 | -1.25(-1.50%) |
Oct 21, 2021 | 82.30 | 83.36 | 82.03 | 83.15 | 52,187 | +0.52(+0.63%) |
Oct 20, 2021 | 83.83 | 84.00 | 81.79 | 82.63 | 96,649 | -0.69(-0.83%) |
Oct 19, 2021 | 83.23 | 84.05 | 83.12 | 83.32 | 82,532 | +0.07(+0.08%) |
Oct 18, 2021 | 83.21 | 84.24 | 82.75 | 83.25 | 82,789 | -0.04(-0.05%) |
Oct 15, 2021 | 84.35 | 84.38 | 82.90 | 83.29 | 85,076 | -1.08(-1.28%) |
Oct 14, 2021 | 84.76 | 85.00 | 83.74 | 84.37 | 62,655 | +0.94(+1.13%) |
Oct 13, 2021 | 81.79 | 83.60 | 81.79 | 83.43 | 64,738 | +2.02(+2.48%) |
Oct 12, 2021 | 80.64 | 81.65 | 79.64 | 81.41 | 46,596 | +1.11(+1.38%) |
Oct 11, 2021 | 80.96 | 81.51 | 80.30 | 80.30 | 23,741 | -0.55(-0.68%) |
Oct 08, 2021 | 80.98 | 81.48 | 79.90 | 80.85 | 79,921 | -0.03(-0.04%) |
Oct 07, 2021 | 78.78 | 81.13 | 78.73 | 80.88 | 75,286 | +2.38(+3.03%) |
Oct 06, 2021 | 78.05 | 79.06 | 77.52 | 78.50 | 112,308 | +0.22(+0.28%) |
Oct 05, 2021 | 78.85 | 79.53 | 78.20 | 78.28 | 71,545 | -0.12(-0.15%) |
Oct 04, 2021 | 80.28 | 80.28 | 77.31 | 78.40 | 77,133 | -2.35(-2.91%) |
Oct 01, 2021 | 81.30 | 81.32 | 79.14 | 80.75 | 85,597 | -0.51(-0.63%) |
Sep 30, 2021 | 80.16 | 82.26 | 80.16 | 81.26 | 130,007 | +1.53(+1.92%) |
Sep 29, 2021 | 81.07 | 81.71 | 79.41 | 79.73 | 97,544 | -1.34(-1.65%) |
Sep 28, 2021 | 81.48 | 82.96 | 80.70 | 81.07 | 131,699 | -1.69(-2.04%) |
Sep 27, 2021 | 86.00 | 86.00 | 82.60 | 82.76 | 140,091 | -3.49(-4.05%) |
Sep 24, 2021 | 84.64 | 86.41 | 84.08 | 86.25 | 74,341 | +0.85(+1.00%) |
Sep 23, 2021 | 86.86 | 87.46 | 85.01 | 85.40 | 103,970 | -0.32(-0.37%) |
Sep 22, 2021 | 84.23 | 86.44 | 83.66 | 85.72 | 135,329 | +1.76(+2.10%) |
Sep 21, 2021 | 82.81 | 84.64 | 82.66 | 83.96 | 81,149 | +1.46(+1.77%) |
Sep 20, 2021 | 82.14 | 82.25 | 81.30 | 82.50 | 54,886 | -1.12(-1.34%) |
Sep 17, 2021 | 82.55 | 83.86 | 81.88 | 83.62 | 78,229 | +1.25(+1.52%) |
Sep 16, 2021 | 83.31 | 83.48 | 82.20 | 82.37 | 125,621 | -1.13(-1.35%) |
Sep 15, 2021 | 82.81 | 83.52 | 80.81 | 83.50 | 135,206 | +1.08(+1.31%) |
Sep 14, 2021 | 84.41 | 84.94 | 82.25 | 82.42 | 158,660 | -1.52(-1.81%) |
Sep 13, 2021 | 85.52 | 85.52 | 83.45 | 83.94 | 168,211 | -1.17(-1.37%) |
Sep 10, 2021 | 83.89 | 86.88 | 83.33 | 85.11 | 192,879 | +1.95(+2.34%) |
Sep 09, 2021 | 80.33 | 84.40 | 79.20 | 83.16 | 160,295 | +1.26(+1.54%) |
Sep 08, 2021 | 81.45 | 82.35 | 80.83 | 81.90 | 89,443 | +0.79(+0.97%) |
Sep 07, 2021 | 80.33 | 81.32 | 79.47 | 81.11 | 113,313 | +0.37(+0.46%) |
Sep 03, 2021 | 80.69 | 81.18 | 80.04 | 80.74 | 119,649 | +0.34(+0.42%) |
Sep 02, 2021 | 80.53 | 80.53 | 80.07 | 80.40 | 120,035 | +0.43(+0.54%) |