Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.55 | 86.22 | 83.34 | 84.45 | 230,174 | -1.27(-1.48%) |
Nov 29, 2021 | 89.14 | 89.14 | 84.70 | 85.72 | 319,852 | +1.78(+2.12%) |
Nov 26, 2021 | 86.03 | 86.85 | 83.69 | 83.94 | 121,273 | -5.29(-5.93%) |
Nov 24, 2021 | 88.00 | 89.49 | 87.75 | 89.23 | 134,979 | +0.11(+0.12%) |
Nov 23, 2021 | 89.00 | 89.35 | 87.64 | 89.12 | 167,038 | +0.33(+0.38%) |
Nov 22, 2021 | 86.18 | 89.31 | 85.74 | 88.79 | 212,586 | +3.27(+3.82%) |
Nov 19, 2021 | 85.11 | 86.08 | 84.95 | 85.52 | 185,318 | +0.19(+0.22%) |
Nov 18, 2021 | 85.34 | 85.50 | 85.15 | 85.33 | 167,452 | +0.31(+0.36%) |
Nov 17, 2021 | 85.24 | 85.24 | 84.21 | 85.02 | 198,026 | -0.22(-0.26%) |
Nov 16, 2021 | 85.50 | 86.50 | 84.88 | 85.24 | 161,601 | +0.43(+0.51%) |
Nov 15, 2021 | 81.30 | 85.78 | 79.36 | 84.81 | 339,759 | -2.56(-2.93%) |
Nov 12, 2021 | 85.57 | 88.67 | 85.39 | 87.37 | 416,729 | +2.42(+2.85%) |
Nov 11, 2021 | 82.13 | 85.09 | 81.04 | 84.95 | 365,835 | +3.47(+4.26%) |
Nov 10, 2021 | 81.57 | 81.48 | 226,043 | -0.53(-0.65%) | ||
Nov 09, 2021 | 82.93 | 84.16 | 81.34 | 82.01 | 311,102 | -0.39(-0.47%) |
Nov 08, 2021 | 83.63 | 84.10 | 81.94 | 82.40 | 154,157 | -1.11(-1.33%) |
Nov 05, 2021 | 82.47 | 83.96 | 80.88 | 83.51 | 165,207 | +2.29(+2.82%) |
Nov 04, 2021 | 83.65 | 84.37 | 81.08 | 81.22 | 191,039 | -1.59(-1.92%) |
Nov 03, 2021 | 80.86 | 83.59 | 80.01 | 82.81 | 169,652 | +1.91(+2.36%) |
Nov 02, 2021 | 76.62 | 81.44 | 75.19 | 80.90 | 261,838 | +3.60(+4.66%) |
Nov 01, 2021 | 73.88 | 78.49 | 76.30 | 77.30 | 387,325 | +3.67(+4.98%) |
Oct 29, 2021 | 75.54 | 75.54 | 72.30 | 73.63 | 461,637 | -2.77(-3.63%) |
Oct 28, 2021 | 81.55 | 81.55 | 74.61 | 76.40 | 891,557 | -12.11(-13.68%) |
Oct 27, 2021 | 87.57 | 89.59 | 86.65 | 88.51 | 170,586 | +1.71(+1.97%) |
Oct 26, 2021 | 88.77 | 86.80 | 160,396 | -1.68(-1.90%) | ||
Oct 25, 2021 | 88.17 | 88.67 | 86.77 | 88.48 | 115,711 | +1.07(+1.22%) |
Oct 22, 2021 | 87.98 | 88.75 | 86.98 | 87.41 | 126,076 | -0.26(-0.30%) |
Oct 21, 2021 | 86.62 | 87.92 | 86.38 | 87.67 | 104,869 | +0.62(+0.71%) |
Oct 20, 2021 | 84.43 | 87.05 | 83.74 | 87.05 | 88,130 | +1.97(+2.32%) |
Oct 19, 2021 | 85.91 | 86.15 | 84.50 | 85.08 | 60,749 | -0.18(-0.21%) |
Oct 18, 2021 | 86.58 | 86.62 | 85.05 | 85.26 | 71,823 | -1.53(-1.76%) |
Oct 15, 2021 | 89.41 | 89.41 | 86.68 | 86.79 | 154,579 | -1.04(-1.18%) |
Oct 14, 2021 | 87.22 | 88.43 | 86.91 | 87.83 | 98,584 | +1.56(+1.81%) |
Oct 13, 2021 | 87.26 | 87.34 | 85.64 | 86.27 | 114,316 | -0.77(-0.88%) |
Oct 12, 2021 | 87.28 | 88.30 | 86.72 | 87.04 | 181,335 | -0.09(-0.10%) |
Oct 11, 2021 | 86.61 | 88.76 | 86.10 | 87.13 | 68,914 | +0.12(+0.14%) |
Oct 08, 2021 | 85.90 | 87.24 | 85.56 | 87.01 | 85,033 | +1.59(+1.86%) |
Oct 07, 2021 | 83.76 | 85.68 | 82.42 | 85.42 | 149,059 | +2.48(+2.99%) |
Oct 06, 2021 | 83.17 | 84.06 | 81.10 | 82.94 | 75,993 | -1.05(-1.25%) |
Oct 05, 2021 | 85.20 | 85.38 | 83.58 | 83.99 | 160,372 | -0.96(-1.13%) |
Oct 04, 2021 | 83.14 | 85.42 | 83.14 | 84.95 | 146,909 | +1.56(+1.87%) |
Oct 01, 2021 | 81.66 | 83.64 | 80.63 | 83.39 | 165,041 | +2.46(+3.04%) |
Sep 30, 2021 | 82.45 | 83.19 | 77.62 | 80.93 | 163,276 | -0.80(-0.98%) |
Sep 29, 2021 | 82.59 | 82.61 | 80.80 | 81.73 | 273,574 | -0.66(-0.80%) |
Sep 28, 2021 | 83.20 | 84.39 | 82.02 | 82.39 | 168,322 | -0.97(-1.16%) |
Sep 27, 2021 | 82.64 | 84.27 | 82.41 | 83.36 | 120,251 | +0.86(+1.04%) |
Sep 24, 2021 | 81.55 | 82.99 | 80.46 | 82.50 | 136,333 | +0.39(+0.47%) |
Sep 23, 2021 | 80.90 | 82.43 | 78.59 | 82.11 | 138,859 | +1.75(+2.18%) |
Sep 22, 2021 | 78.95 | 81.35 | 78.95 | 80.36 | 283,968 | +2.43(+3.12%) |
Sep 21, 2021 | 79.60 | 79.78 | 77.65 | 77.93 | 109,562 | -0.99(-1.25%) |
Sep 20, 2021 | 79.55 | 79.86 | 77.14 | 78.92 | 159,431 | -1.99(-2.46%) |
Sep 17, 2021 | 80.61 | 81.65 | 78.99 | 80.91 | 528,334 | +0.88(+1.10%) |
Sep 16, 2021 | 80.51 | 80.83 | 78.93 | 80.03 | 129,968 | -0.31(-0.39%) |
Sep 15, 2021 | 79.89 | 82.41 | 78.74 | 80.34 | 175,122 | +0.15(+0.19%) |
Sep 14, 2021 | 80.66 | 81.81 | 79.42 | 80.19 | 187,671 | -1.77(-2.16%) |
Sep 13, 2021 | 81.80 | 82.61 | 80.86 | 81.96 | 105,827 | +0.83(+1.02%) |
Sep 10, 2021 | 82.33 | 82.99 | 81.10 | 81.13 | 112,044 | -0.48(-0.59%) |
Sep 09, 2021 | 82.86 | 82.86 | 81.28 | 81.61 | 222,458 | -1.02(-1.23%) |
Sep 08, 2021 | 82.34 | 82.83 | 80.96 | 82.63 | 95,852 | -0.37(-0.45%) |
Sep 07, 2021 | 83.68 | 84.56 | 82.78 | 83.00 | 107,930 | -0.94(-1.12%) |
Sep 03, 2021 | 87.18 | 87.18 | 83.58 | 83.94 | 169,641 | -3.55(-4.06%) |
Sep 02, 2021 | 87.87 | 88.99 | 86.25 | 87.49 | 130,927 | +0.33(+0.38%) |