Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.17 | 83.75 | 80.52 | 81.00 | 145,440 | -3.28(-3.89%) |
Nov 29, 2021 | 84.00 | 84.49 | 82.39 | 84.28 | 106,293 | +1.28(+1.54%) |
Nov 26, 2021 | 86.20 | 86.20 | 82.49 | 83.00 | 48,474 | -5.44(-6.15%) |
Nov 24, 2021 | 89.82 | 89.82 | 87.86 | 88.44 | 47,702 | -2.07(-2.29%) |
Nov 23, 2021 | 91.05 | 91.51 | 90.30 | 90.52 | 74,006 | -0.96(-1.05%) |
Nov 22, 2021 | 92.98 | 95.06 | 91.32 | 91.48 | 168,505 | -1.71(-1.84%) |
Nov 19, 2021 | 91.16 | 95.14 | 90.79 | 93.19 | 121,887 | +1.70(+1.86%) |
Nov 18, 2021 | 92.84 | 91.55 | 90.79 | 91.49 | 114,049 | -1.28(-1.38%) |
Nov 17, 2021 | 92.10 | 93.09 | 90.84 | 92.77 | 93,453 | +0.87(+0.95%) |
Nov 16, 2021 | 90.83 | 92.65 | 89.96 | 91.89 | 81,748 | +0.89(+0.98%) |
Nov 15, 2021 | 91.15 | 91.15 | 89.77 | 91.00 | 68,094 | +0.46(+0.50%) |
Nov 12, 2021 | 89.08 | 90.61 | 89.08 | 90.55 | 65,451 | +1.38(+1.54%) |
Nov 11, 2021 | 89.00 | 89.44 | 88.88 | 89.17 | 66,271 | +0.12(+0.13%) |
Nov 10, 2021 | 89.09 | 89.05 | 59,649 | +0.04(+0.04%) | ||
Nov 09, 2021 | 89.54 | 89.58 | 88.76 | 89.01 | 41,434 | -0.26(-0.29%) |
Nov 08, 2021 | 89.51 | 89.92 | 89.05 | 89.27 | 52,902 | -0.24(-0.27%) |
Nov 05, 2021 | 88.62 | 90.00 | 88.62 | 89.51 | 84,558 | +1.82(+2.08%) |
Nov 04, 2021 | 88.55 | 89.41 | 87.35 | 87.68 | 72,352 | -0.41(-0.46%) |
Nov 03, 2021 | 87.82 | 89.03 | 87.52 | 88.09 | 117,052 | -0.21(-0.24%) |
Nov 02, 2021 | 87.21 | 88.41 | 86.61 | 88.30 | 82,189 | +1.27(+1.46%) |
Nov 01, 2021 | 83.83 | 87.10 | 83.80 | 87.03 | 92,681 | +3.23(+3.86%) |
Oct 29, 2021 | 84.06 | 84.87 | 83.36 | 83.80 | 61,701 | -0.04(-0.05%) |
Oct 28, 2021 | 84.39 | 85.58 | 83.59 | 83.84 | 124,458 | -0.38(-0.45%) |
Oct 27, 2021 | 84.06 | 85.00 | 84.07 | 84.21 | 91,906 | -0.30(-0.35%) |
Oct 26, 2021 | 84.57 | 84.51 | 74,222 | +0.16(+0.19%) | ||
Oct 25, 2021 | 83.68 | 85.22 | 83.56 | 84.35 | 170,299 | +0.48(+0.57%) |
Oct 22, 2021 | 84.31 | 85.05 | 83.57 | 83.88 | 71,396 | -0.61(-0.73%) |
Oct 21, 2021 | 84.02 | 84.62 | 83.85 | 84.49 | 61,229 | +0.15(+0.18%) |
Oct 20, 2021 | 83.59 | 85.19 | 83.59 | 84.34 | 52,024 | +0.36(+0.42%) |
Oct 19, 2021 | 85.07 | 85.07 | 83.13 | 83.99 | 108,278 | -1.02(-1.20%) |
Oct 18, 2021 | 83.23 | 85.19 | 82.99 | 85.01 | 178,927 | +1.26(+1.50%) |
Oct 15, 2021 | 83.67 | 84.42 | 82.55 | 83.75 | 154,594 | +1.32(+1.60%) |
Oct 14, 2021 | 81.94 | 83.11 | 81.90 | 82.43 | 71,707 | +0.97(+1.19%) |
Oct 13, 2021 | 80.44 | 81.60 | 79.63 | 81.46 | 101,061 | +0.86(+1.07%) |
Oct 12, 2021 | 78.93 | 80.74 | 78.65 | 80.60 | 88,466 | +1.71(+2.17%) |
Oct 11, 2021 | 78.13 | 79.27 | 77.61 | 78.88 | 86,690 | +0.61(+0.78%) |
Oct 08, 2021 | 77.29 | 78.52 | 76.65 | 78.27 | 79,508 | +1.02(+1.32%) |
Oct 07, 2021 | 77.79 | 78.66 | 77.12 | 77.25 | 96,876 | -0.03(-0.04%) |
Oct 06, 2021 | 77.14 | 78.25 | 75.48 | 77.28 | 67,743 | -0.17(-0.22%) |
Oct 05, 2021 | 77.45 | 78.27 | 77.05 | 77.45 | 110,138 | +0.10(+0.13%) |
Oct 04, 2021 | 77.81 | 78.55 | 76.84 | 77.35 | 105,857 | -0.51(-0.65%) |
Oct 01, 2021 | 76.33 | 79.00 | 75.92 | 77.85 | 202,869 | +1.55(+2.03%) |
Sep 30, 2021 | 77.61 | 78.62 | 76.35 | 76.31 | 127,680 | -0.99(-1.28%) |
Sep 29, 2021 | 76.75 | 78.40 | 76.49 | 77.30 | 140,171 | +0.95(+1.24%) |
Sep 28, 2021 | 77.45 | 77.45 | 76.20 | 76.35 | 145,373 | -0.66(-0.86%) |
Sep 27, 2021 | 76.21 | 78.21 | 76.21 | 77.01 | 97,065 | +1.07(+1.41%) |
Sep 24, 2021 | 75.93 | 76.73 | 75.28 | 75.94 | 161,483 | -0.02(-0.03%) |
Sep 23, 2021 | 76.57 | 77.57 | 75.90 | 75.96 | 101,120 | -0.13(-0.17%) |
Sep 22, 2021 | 76.01 | 77.13 | 74.94 | 76.09 | 252,910 | +0.57(+0.76%) |
Sep 21, 2021 | 76.26 | 76.45 | 74.44 | 75.51 | 242,543 | -0.60(-0.79%) |
Sep 20, 2021 | 75.87 | 76.50 | 75.17 | 76.12 | 79,896 | -1.26(-1.62%) |
Sep 17, 2021 | 77.78 | 78.10 | 76.93 | 77.38 | 371,887 | -0.31(-0.40%) |
Sep 16, 2021 | 79.24 | 79.35 | 77.41 | 77.68 | 66,455 | -1.24(-1.57%) |
Sep 15, 2021 | 79.01 | 79.29 | 78.23 | 78.92 | 126,397 | +0.09(+0.11%) |
Sep 14, 2021 | 81.41 | 81.41 | 78.31 | 78.83 | 88,880 | -2.34(-2.88%) |
Sep 13, 2021 | 81.98 | 82.78 | 80.06 | 81.17 | 92,618 | -0.32(-0.39%) |
Sep 10, 2021 | 83.45 | 83.45 | 81.49 | 81.48 | 74,486 | -1.16(-1.40%) |
Sep 09, 2021 | 84.34 | 84.74 | 82.59 | 82.64 | 113,110 | -1.48(-1.75%) |
Sep 08, 2021 | 83.80 | 84.52 | 83.38 | 84.12 | 118,234 | -0.03(-0.04%) |
Sep 07, 2021 | 85.56 | 86.03 | 84.08 | 84.15 | 103,427 | -1.32(-1.54%) |
Sep 03, 2021 | 86.40 | 86.62 | 85.15 | 85.46 | 108,454 | -1.21(-1.39%) |
Sep 02, 2021 | 87.02 | 87.80 | 86.36 | 86.67 | 115,387 | -0.35(-0.40%) |