Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.62 | 84.90 | 82.27 | 82.39 | 103,067 | -2.88(-3.38%) |
Nov 29, 2021 | 86.99 | 87.25 | 85.19 | 85.27 | 106,578 | -0.33(-0.39%) |
Nov 26, 2021 | 88.72 | 88.72 | 85.27 | 85.60 | 73,499 | -5.37(-5.90%) |
Nov 24, 2021 | 90.20 | 91.19 | 90.20 | 90.97 | 48,157 | +0.27(+0.29%) |
Nov 23, 2021 | 90.25 | 91.12 | 89.08 | 90.70 | 56,886 | +0.78(+0.87%) |
Nov 22, 2021 | 90.99 | 91.76 | 89.89 | 89.92 | 74,453 | -0.42(-0.47%) |
Nov 19, 2021 | 91.20 | 91.65 | 90.31 | 90.34 | 97,978 | -1.26(-1.37%) |
Nov 18, 2021 | 90.92 | 91.77 | 91.55 | 91.60 | 106,938 | +1.06(+1.17%) |
Nov 17, 2021 | 91.09 | 91.09 | 89.79 | 90.54 | 57,464 | -0.97(-1.06%) |
Nov 16, 2021 | 91.01 | 92.00 | 90.37 | 91.52 | 94,454 | +0.02(+0.02%) |
Nov 15, 2021 | 91.75 | 92.02 | 90.83 | 91.50 | 64,450 | -0.05(-0.05%) |
Nov 12, 2021 | 90.69 | 91.62 | 89.64 | 91.54 | 65,435 | +1.33(+1.48%) |
Nov 11, 2021 | 90.26 | 90.48 | 89.74 | 90.21 | 82,849 | +0.32(+0.36%) |
Nov 10, 2021 | 90.37 | 89.89 | 89,579 | -0.69(-0.77%) | ||
Nov 09, 2021 | 89.96 | 90.74 | 88.89 | 90.58 | 59,718 | +0.50(+0.55%) |
Nov 08, 2021 | 91.31 | 91.31 | 89.64 | 90.09 | 106,413 | -0.53(-0.59%) |
Nov 05, 2021 | 90.22 | 90.89 | 89.64 | 90.62 | 111,407 | +1.37(+1.54%) |
Nov 04, 2021 | 88.67 | 89.69 | 87.97 | 89.25 | 66,643 | +0.48(+0.54%) |
Nov 03, 2021 | 86.19 | 89.46 | 85.67 | 88.77 | 84,155 | +2.44(+2.83%) |
Nov 02, 2021 | 87.13 | 87.61 | 86.11 | 86.33 | 63,894 | -0.34(-0.40%) |
Nov 01, 2021 | 86.24 | 86.97 | 85.02 | 86.67 | 113,307 | +1.06(+1.24%) |
Oct 29, 2021 | 84.32 | 85.86 | 84.32 | 85.60 | 96,315 | +1.23(+1.45%) |
Oct 28, 2021 | 82.74 | 84.55 | 82.74 | 84.38 | 73,888 | +1.90(+2.31%) |
Oct 27, 2021 | 84.51 | 84.86 | 82.39 | 82.47 | 72,440 | -2.33(-2.74%) |
Oct 26, 2021 | 84.80 | 84.80 | 65,110 | +0.54(+0.64%) | ||
Oct 25, 2021 | 83.80 | 84.53 | 83.53 | 84.26 | 62,575 | +0.61(+0.73%) |
Oct 22, 2021 | 83.14 | 84.24 | 82.74 | 83.65 | 118,136 | +1.07(+1.30%) |
Oct 21, 2021 | 83.38 | 83.80 | 81.72 | 82.57 | 101,566 | -0.60(-0.73%) |
Oct 20, 2021 | 81.19 | 83.37 | 80.93 | 83.18 | 144,828 | +2.20(+2.72%) |
Oct 19, 2021 | 79.88 | 81.08 | 79.88 | 80.98 | 102,190 | +1.77(+2.23%) |
Oct 18, 2021 | 78.32 | 79.23 | 77.97 | 79.21 | 55,052 | +0.42(+0.53%) |
Oct 15, 2021 | 80.13 | 80.16 | 78.74 | 78.79 | 90,792 | +0.16(+0.21%) |
Oct 14, 2021 | 78.13 | 78.78 | 77.93 | 78.63 | 54,366 | +1.50(+1.94%) |
Oct 13, 2021 | 76.59 | 77.86 | 75.46 | 77.13 | 88,218 | +0.75(+0.98%) |
Oct 12, 2021 | 76.23 | 76.38 | 75.25 | 76.38 | 77,750 | -0.05(-0.07%) |
Oct 11, 2021 | 77.68 | 78.34 | 76.39 | 76.44 | 49,204 | -1.47(-1.89%) |
Oct 08, 2021 | 77.87 | 78.12 | 77.30 | 77.91 | 47,034 | +0.49(+0.63%) |
Oct 07, 2021 | 78.23 | 79.14 | 77.22 | 77.42 | 92,995 | -0.13(-0.16%) |
Oct 06, 2021 | 77.67 | 78.08 | 76.55 | 77.55 | 61,685 | -0.58(-0.74%) |
Oct 05, 2021 | 77.46 | 78.49 | 77.09 | 78.13 | 84,104 | +0.86(+1.11%) |
Oct 04, 2021 | 76.89 | 77.44 | 75.68 | 77.27 | 84,494 | +0.31(+0.40%) |
Oct 01, 2021 | 76.20 | 77.50 | 75.01 | 76.96 | 91,995 | +1.39(+1.84%) |
Sep 30, 2021 | 75.48 | 76.19 | 74.56 | 75.57 | 105,872 | +0.61(+0.82%) |
Sep 29, 2021 | 76.50 | 77.13 | 74.83 | 74.96 | 73,905 | -1.00(-1.32%) |
Sep 28, 2021 | 78.30 | 78.30 | 75.86 | 75.96 | 56,617 | -2.35(-3.01%) |
Sep 27, 2021 | 77.35 | 78.95 | 77.34 | 78.31 | 47,664 | +0.97(+1.26%) |
Sep 24, 2021 | 77.14 | 78.05 | 76.55 | 77.34 | 55,941 | -0.34(-0.44%) |
Sep 23, 2021 | 76.47 | 78.03 | 76.07 | 77.68 | 43,945 | +1.45(+1.91%) |
Sep 22, 2021 | 76.47 | 76.82 | 75.94 | 76.23 | 72,061 | +0.41(+0.55%) |
Sep 21, 2021 | 76.49 | 76.68 | 75.54 | 75.82 | 63,015 | -0.31(-0.40%) |
Sep 20, 2021 | 77.48 | 78.45 | 74.94 | 76.12 | 112,183 | -2.56(-3.26%) |
Sep 17, 2021 | 78.12 | 78.83 | 76.47 | 78.68 | 495,213 | +0.56(+0.72%) |
Sep 16, 2021 | 77.55 | 78.15 | 76.43 | 78.13 | 144,369 | +0.81(+1.05%) |
Sep 15, 2021 | 77.22 | 77.57 | 76.59 | 77.31 | 97,139 | +0.46(+0.60%) |
Sep 14, 2021 | 78.11 | 78.58 | 76.67 | 76.85 | 75,149 | -0.90(-1.16%) |
Sep 13, 2021 | 78.77 | 78.77 | 77.23 | 77.76 | 76,917 | -0.42(-0.54%) |
Sep 10, 2021 | 79.12 | 79.66 | 78.00 | 78.18 | 87,688 | -0.78(-0.99%) |
Sep 09, 2021 | 78.96 | 80.04 | 78.62 | 78.96 | 60,816 | -0.18(-0.23%) |
Sep 08, 2021 | 78.28 | 79.38 | 78.28 | 79.14 | 81,370 | +0.50(+0.63%) |
Sep 07, 2021 | 79.71 | 79.71 | 78.43 | 78.65 | 60,081 | -0.69(-0.86%) |
Sep 03, 2021 | 79.54 | 79.54 | 78.55 | 79.33 | 60,343 | -0.42(-0.53%) |
Sep 02, 2021 | 79.05 | 80.43 | 78.08 | 79.76 | 92,695 | +1.27(+1.62%) |