Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.50 | 80.91 | 77.13 | 79.92 | 204,339 | -0.66(-0.82%) |
Nov 29, 2021 | 81.53 | 83.76 | 80.08 | 80.58 | 95,661 | +0.59(+0.74%) |
Nov 26, 2021 | 81.88 | 83.08 | 79.30 | 79.99 | 110,885 | -3.50(-4.19%) |
Nov 24, 2021 | 83.82 | 86.31 | 82.50 | 83.49 | 97,610 | -1.18(-1.39%) |
Nov 23, 2021 | 87.67 | 89.40 | 82.39 | 84.67 | 155,132 | -3.92(-4.42%) |
Nov 22, 2021 | 93.63 | 94.27 | 86.75 | 88.59 | 145,937 | -5.11(-5.45%) |
Nov 19, 2021 | 94.60 | 97.00 | 93.42 | 93.70 | 65,161 | -1.63(-1.71%) |
Nov 18, 2021 | 93.65 | 95.64 | 94.88 | 95.33 | 86,505 | +2.50(+2.69%) |
Nov 17, 2021 | 95.78 | 97.23 | 92.19 | 92.83 | 180,325 | -2.95(-3.08%) |
Nov 16, 2021 | 94.46 | 97.65 | 93.97 | 95.78 | 92,575 | +0.65(+0.68%) |
Nov 15, 2021 | 95.19 | 96.55 | 91.21 | 95.13 | 127,475 | +0.55(+0.58%) |
Nov 12, 2021 | 96.07 | 98.90 | 94.57 | 94.58 | 158,872 | -0.93(-0.97%) |
Nov 11, 2021 | 95.27 | 96.12 | 93.01 | 95.51 | 100,880 | +1.35(+1.43%) |
Nov 10, 2021 | 98.15 | 93.78 | 94.16 | 287,651 | -5.34(-5.37%) | |
Nov 09, 2021 | 95.17 | 100.57 | 95.17 | 99.50 | 159,385 | +4.55(+4.79%) |
Nov 08, 2021 | 98.29 | 100.36 | 94.00 | 94.95 | 230,426 | -1.99(-2.05%) |
Nov 05, 2021 | 89.62 | 100.99 | 89.00 | 96.94 | 274,537 | +0.44(+0.46%) |
Nov 04, 2021 | 93.00 | 97.43 | 91.60 | 96.50 | 320,163 | +4.90(+5.35%) |
Nov 03, 2021 | 85.63 | 92.04 | 85.10 | 91.60 | 192,423 | +6.36(+7.46%) |
Nov 02, 2021 | 87.49 | 88.62 | 84.56 | 85.24 | 84,498 | -2.25(-2.57%) |
Nov 01, 2021 | 87.44 | 90.57 | 86.95 | 87.49 | 115,264 | +0.01(+0.01%) |
Oct 29, 2021 | 85.16 | 88.61 | 83.84 | 87.48 | 119,679 | +2.41(+2.83%) |
Oct 28, 2021 | 80.45 | 85.60 | 80.04 | 85.07 | 163,771 | +4.80(+5.98%) |
Oct 27, 2021 | 82.92 | 82.74 | 80.12 | 80.27 | 84,802 | -2.62(-3.16%) |
Oct 26, 2021 | 82.50 | 83.76 | 82.89 | 93,025 | +0.56(+0.68%) | |
Oct 25, 2021 | 82.91 | 82.33 | 98,820 | -0.08(-0.10%) | ||
Oct 22, 2021 | 83.16 | 84.09 | 80.80 | 82.41 | 121,503 | -0.33(-0.40%) |
Oct 21, 2021 | 83.96 | 84.70 | 80.04 | 82.74 | 196,536 | -0.56(-0.67%) |
Oct 20, 2021 | 83.05 | 84.65 | 82.47 | 83.30 | 56,270 | +0.34(+0.41%) |
Oct 19, 2021 | 83.56 | 85.68 | 82.26 | 82.96 | 107,864 | -0.30(-0.36%) |
Oct 18, 2021 | 79.66 | 83.82 | 79.66 | 83.26 | 126,109 | +3.66(+4.60%) |
Oct 15, 2021 | 81.11 | 81.91 | 79.05 | 79.60 | 125,221 | +0.53(+0.67%) |
Oct 14, 2021 | 80.09 | 82.98 | 78.20 | 79.07 | 89,645 | +0.57(+0.73%) |
Oct 13, 2021 | 81.13 | 82.28 | 77.02 | 78.50 | 130,796 | -2.49(-3.07%) |
Oct 12, 2021 | 80.42 | 83.31 | 80.42 | 80.99 | 129,222 | +0.95(+1.19%) |
Oct 11, 2021 | 79.87 | 84.37 | 79.40 | 80.04 | 152,426 | -0.06(-0.07%) |
Oct 08, 2021 | 85.79 | 87.03 | 78.35 | 80.10 | 600,802 | -5.43(-6.35%) |
Oct 07, 2021 | 97.97 | 100.35 | 75.20 | 85.53 | 1,559,265 | -10.89(-11.29%) |
Oct 06, 2021 | 93.85 | 96.91 | 92.83 | 96.42 | 59,803 | +1.34(+1.41%) |
Oct 05, 2021 | 92.11 | 95.68 | 91.70 | 95.08 | 82,715 | +3.26(+3.55%) |
Oct 04, 2021 | 95.75 | 95.90 | 89.79 | 91.82 | 151,716 | -4.10(-4.27%) |
Oct 01, 2021 | 99.09 | 99.09 | 91.13 | 95.92 | 140,550 | -2.10(-2.14%) |
Sep 30, 2021 | 97.01 | 99.79 | 95.96 | 98.02 | 202,933 | +3.23(+3.41%) |
Sep 29, 2021 | 101.72 | 101.74 | 94.04 | 94.79 | 205,107 | -6.39(-6.32%) |
Sep 28, 2021 | 101.92 | 102.75 | 99.75 | 101.18 | 266,857 | -2.72(-2.62%) |
Sep 27, 2021 | 101.39 | 105.45 | 100.02 | 103.90 | 108,264 | +1.90(+1.86%) |
Sep 24, 2021 | 104.77 | 104.79 | 97.80 | 102.00 | 251,818 | -3.98(-3.76%) |
Sep 23, 2021 | 103.86 | 107.25 | 103.67 | 105.98 | 124,008 | +3.72(+3.64%) |
Sep 22, 2021 | 100.95 | 103.91 | 99.53 | 102.26 | 63,025 | +2.28(+2.28%) |
Sep 21, 2021 | 98.60 | 100.75 | 96.81 | 99.98 | 102,536 | +3.16(+3.26%) |
Sep 20, 2021 | 101.80 | 104.80 | 95.76 | 96.82 | 184,868 | -9.35(-8.81%) |
Sep 17, 2021 | 108.17 | 106.70 | 104.59 | 106.17 | 380,062 | -0.53(-0.50%) |
Sep 16, 2021 | 106.53 | 108.14 | 105.42 | 106.70 | 121,358 | +0.45(+0.42%) |
Sep 15, 2021 | 104.19 | 107.29 | 102.66 | 106.25 | 152,425 | +2.04(+1.96%) |
Sep 14, 2021 | 103.53 | 107.28 | 103.46 | 104.21 | 133,489 | +1.87(+1.83%) |
Sep 13, 2021 | 106.70 | 106.84 | 98.71 | 102.34 | 218,380 | -3.52(-3.33%) |
Sep 10, 2021 | 107.04 | 110.97 | 105.75 | 105.86 | 129,528 | -0.60(-0.56%) |
Sep 09, 2021 | 105.84 | 110.17 | 105.22 | 106.46 | 115,812 | +1.15(+1.09%) |
Sep 08, 2021 | 105.90 | 107.13 | 101.18 | 105.31 | 136,628 | -0.95(-0.89%) |
Sep 07, 2021 | 108.02 | 111.06 | 105.61 | 106.26 | 132,354 | -1.04(-0.97%) |
Sep 03, 2021 | 106.15 | 108.25 | 105.14 | 107.30 | 110,141 | +0.84(+0.79%) |
Sep 02, 2021 | 105.00 | 108.62 | 104.73 | 106.46 | 124,999 | +2.19(+2.10%) |