Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.86 | 82.22 | 79.65 | 79.74 | 239,472 | -2.66(-3.23%) |
Nov 29, 2021 | 83.74 | 84.89 | 82.15 | 82.40 | 162,074 | -0.89(-1.07%) |
Nov 26, 2021 | 85.66 | 86.94 | 82.63 | 83.29 | 85,484 | -4.42(-5.04%) |
Nov 24, 2021 | 86.80 | 88.54 | 86.46 | 87.71 | 83,652 | +0.49(+0.56%) |
Nov 23, 2021 | 88.05 | 88.17 | 86.84 | 87.22 | 130,913 | -1.20(-1.36%) |
Nov 22, 2021 | 90.48 | 90.48 | 87.08 | 88.42 | 271,714 | -1.31(-1.46%) |
Nov 19, 2021 | 88.83 | 90.76 | 88.83 | 89.73 | 246,323 | +0.46(+0.52%) |
Nov 18, 2021 | 88.36 | 90.06 | 89.19 | 89.27 | 211,658 | +1.15(+1.31%) |
Nov 17, 2021 | 88.03 | 89.35 | 87.38 | 88.12 | 147,249 | -0.32(-0.36%) |
Nov 16, 2021 | 87.67 | 89.08 | 87.08 | 88.44 | 165,553 | +0.94(+1.07%) |
Nov 15, 2021 | 88.76 | 89.19 | 87.19 | 87.50 | 150,863 | -0.67(-0.76%) |
Nov 12, 2021 | 88.75 | 89.55 | 87.45 | 88.17 | 70,240 | -0.31(-0.35%) |
Nov 11, 2021 | 89.79 | 89.83 | 88.04 | 88.48 | 113,927 | -1.06(-1.18%) |
Nov 10, 2021 | 87.07 | 90.44 | 89.54 | 189,961 | +2.20(+2.52%) | |
Nov 09, 2021 | 90.10 | 90.10 | 87.34 | 87.34 | 171,364 | -2.63(-2.92%) |
Nov 08, 2021 | 91.67 | 91.94 | 89.77 | 89.97 | 144,356 | -0.58(-0.64%) |
Nov 05, 2021 | 89.91 | 92.81 | 89.31 | 90.55 | 205,677 | +1.27(+1.42%) |
Nov 04, 2021 | 91.55 | 91.99 | 88.44 | 89.28 | 110,050 | -1.64(-1.80%) |
Nov 03, 2021 | 89.23 | 92.62 | 88.73 | 90.92 | 204,940 | +1.37(+1.53%) |
Nov 02, 2021 | 89.37 | 91.09 | 87.36 | 89.55 | 177,465 | +0.95(+1.07%) |
Nov 01, 2021 | 90.48 | 91.39 | 88.48 | 88.60 | 234,837 | -1.42(-1.58%) |
Oct 29, 2021 | 93.56 | 94.36 | 89.81 | 90.02 | 228,874 | -2.42(-2.62%) |
Oct 28, 2021 | 90.97 | 95.73 | 88.52 | 92.44 | 187,982 | +0.94(+1.03%) |
Oct 27, 2021 | 91.89 | 91.85 | 89.70 | 91.50 | 72,216 | -0.85(-0.92%) |
Oct 26, 2021 | 93.82 | 92.33 | 92.35 | 148,835 | -1.04(-1.11%) | |
Oct 25, 2021 | 91.59 | 94.22 | 91.55 | 93.39 | 120,143 | +1.78(+1.94%) |
Oct 22, 2021 | 91.91 | 93.10 | 91.59 | 91.61 | 52,594 | -0.35(-0.38%) |
Oct 21, 2021 | 91.07 | 92.68 | 90.55 | 91.96 | 72,954 | +1.06(+1.17%) |
Oct 20, 2021 | 90.59 | 91.58 | 89.63 | 90.90 | 59,478 | +0.31(+0.34%) |
Oct 19, 2021 | 87.66 | 91.16 | 87.66 | 90.59 | 117,858 | +2.94(+3.35%) |
Oct 18, 2021 | 88.40 | 88.40 | 86.80 | 87.65 | 82,260 | -1.63(-1.83%) |
Oct 15, 2021 | 91.47 | 91.58 | 89.26 | 89.28 | 90,886 | +0.00(+0.00%) |
Oct 14, 2021 | 88.48 | 89.61 | 88.47 | 89.28 | 39,750 | +1.94(+2.22%) |
Oct 13, 2021 | 88.50 | 88.50 | 87.01 | 87.34 | 63,575 | -0.94(-1.06%) |
Oct 12, 2021 | 87.33 | 89.64 | 87.33 | 88.28 | 63,360 | +0.89(+1.02%) |
Oct 11, 2021 | 89.26 | 89.61 | 87.30 | 87.39 | 64,108 | -2.07(-2.31%) |
Oct 08, 2021 | 91.68 | 92.19 | 88.81 | 89.46 | 55,052 | -2.04(-2.23%) |
Oct 07, 2021 | 90.80 | 92.88 | 90.58 | 91.50 | 121,587 | +1.79(+2.00%) |
Oct 06, 2021 | 91.24 | 91.24 | 88.24 | 89.71 | 85,382 | -2.54(-2.75%) |
Oct 05, 2021 | 91.24 | 94.30 | 91.24 | 92.25 | 155,618 | +1.20(+1.32%) |
Oct 04, 2021 | 92.05 | 92.42 | 90.40 | 91.05 | 181,996 | -1.07(-1.16%) |
Oct 01, 2021 | 90.06 | 92.54 | 88.33 | 92.12 | 126,839 | +2.78(+3.11%) |
Sep 30, 2021 | 91.84 | 92.85 | 89.18 | 89.34 | 94,441 | -1.70(-1.87%) |
Sep 29, 2021 | 89.10 | 91.54 | 88.95 | 91.04 | 79,960 | +2.23(+2.51%) |
Sep 28, 2021 | 91.17 | 91.70 | 88.71 | 88.81 | 108,389 | -2.84(-3.10%) |
Sep 27, 2021 | 91.31 | 93.24 | 90.89 | 91.65 | 89,384 | +0.49(+0.54%) |
Sep 24, 2021 | 90.84 | 91.67 | 90.02 | 91.16 | 79,470 | -0.39(-0.43%) |
Sep 23, 2021 | 89.72 | 92.31 | 89.17 | 91.55 | 102,531 | +1.89(+2.11%) |
Sep 22, 2021 | 88.28 | 90.16 | 87.62 | 89.66 | 105,065 | +2.00(+2.28%) |
Sep 21, 2021 | 88.74 | 88.74 | 87.11 | 87.66 | 111,325 | -0.14(-0.16%) |
Sep 20, 2021 | 89.63 | 90.29 | 86.38 | 87.80 | 171,219 | -3.79(-4.14%) |
Sep 17, 2021 | 91.70 | 92.56 | 90.56 | 91.59 | 387,850 | -0.27(-0.29%) |
Sep 16, 2021 | 93.74 | 93.74 | 91.78 | 91.86 | 93,524 | -1.20(-1.29%) |
Sep 15, 2021 | 94.15 | 95.06 | 92.81 | 93.06 | 136,272 | -1.22(-1.29%) |
Sep 14, 2021 | 94.26 | 94.48 | 92.55 | 94.28 | 108,887 | +0.91(+0.97%) |
Sep 13, 2021 | 94.65 | 94.68 | 92.56 | 93.37 | 114,379 | -0.64(-0.68%) |
Sep 10, 2021 | 96.35 | 96.35 | 93.68 | 94.01 | 94,465 | -1.85(-1.93%) |
Sep 09, 2021 | 97.29 | 97.61 | 95.86 | 95.86 | 77,949 | -1.22(-1.26%) |
Sep 08, 2021 | 96.93 | 97.89 | 96.02 | 97.08 | 109,618 | -0.57(-0.58%) |
Sep 07, 2021 | 96.88 | 97.84 | 95.99 | 97.65 | 74,041 | +0.30(+0.31%) |
Sep 03, 2021 | 98.69 | 99.92 | 97.00 | 97.35 | 114,380 | -1.83(-1.85%) |
Sep 02, 2021 | 99.77 | 100.71 | 98.51 | 99.18 | 92,521 | +0.09(+0.09%) |