Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.63 | 89.99 | 85.81 | 87.61 | 629,402 | -3.05(-3.36%) |
Nov 29, 2021 | 93.62 | 93.62 | 90.31 | 90.66 | 475,477 | -1.65(-1.79%) |
Nov 26, 2021 | 91.00 | 92.94 | 90.23 | 92.31 | 297,838 | -1.87(-1.99%) |
Nov 24, 2021 | 94.52 | 94.52 | 92.39 | 94.18 | 240,440 | -0.73(-0.77%) |
Nov 23, 2021 | 93.01 | 95.00 | 92.44 | 94.91 | 718,387 | +2.35(+2.54%) |
Nov 22, 2021 | 90.00 | 94.42 | 89.89 | 92.56 | 765,904 | +2.90(+3.23%) |
Nov 19, 2021 | 89.46 | 90.20 | 88.59 | 89.66 | 556,233 | -0.06(-0.07%) |
Nov 18, 2021 | 88.91 | 89.90 | 88.95 | 89.72 | 485,468 | +1.13(+1.28%) |
Nov 17, 2021 | 87.83 | 88.78 | 86.21 | 88.59 | 402,432 | +0.60(+0.68%) |
Nov 16, 2021 | 87.54 | 89.00 | 87.13 | 87.99 | 453,893 | +0.27(+0.31%) |
Nov 15, 2021 | 86.06 | 87.86 | 84.95 | 87.72 | 322,737 | +2.09(+2.44%) |
Nov 12, 2021 | 85.24 | 87.08 | 84.25 | 85.63 | 312,600 | +0.25(+0.29%) |
Nov 11, 2021 | 84.15 | 85.92 | 83.79 | 85.38 | 332,873 | +1.62(+1.93%) |
Nov 10, 2021 | 83.66 | 83.76 | 428,942 | -0.45(-0.53%) | ||
Nov 09, 2021 | 86.00 | 86.58 | 83.61 | 84.21 | 419,057 | -2.17(-2.51%) |
Nov 08, 2021 | 86.11 | 87.62 | 85.02 | 86.38 | 674,071 | +0.42(+0.49%) |
Nov 05, 2021 | 90.69 | 91.77 | 85.80 | 85.96 | 825,832 | -3.54(-3.96%) |
Nov 04, 2021 | 89.33 | 91.17 | 88.33 | 89.50 | 718,580 | +1.19(+1.35%) |
Nov 03, 2021 | 88.18 | 90.70 | 85.01 | 88.31 | 1,090,308 | +4.34(+5.17%) |
Nov 02, 2021 | 83.63 | 86.64 | 83.18 | 83.97 | 893,930 | +0.44(+0.53%) |
Nov 01, 2021 | 81.42 | 83.58 | 81.12 | 83.53 | 367,276 | +2.41(+2.97%) |
Oct 29, 2021 | 80.47 | 82.38 | 80.47 | 81.12 | 432,220 | -0.17(-0.21%) |
Oct 28, 2021 | 79.80 | 81.29 | 233,252 | +1.42(+1.78%) | ||
Oct 27, 2021 | 81.45 | 82.19 | 79.64 | 79.87 | 293,269 | -2.01(-2.45%) |
Oct 26, 2021 | 83.20 | 81.88 | 395,419 | -0.39(-0.47%) | ||
Oct 25, 2021 | 81.08 | 83.13 | 80.83 | 82.27 | 655,070 | +1.26(+1.56%) |
Oct 22, 2021 | 80.42 | 82.42 | 80.42 | 81.01 | 530,028 | +0.67(+0.83%) |
Oct 21, 2021 | 78.30 | 80.36 | 78.09 | 80.34 | 455,746 | +2.06(+2.63%) |
Oct 20, 2021 | 77.72 | 78.56 | 77.04 | 78.28 | 719,313 | +0.74(+0.95%) |
Oct 19, 2021 | 79.56 | 79.56 | 77.44 | 77.54 | 345,987 | -1.57(-1.98%) |
Oct 18, 2021 | 78.41 | 79.89 | 78.33 | 79.11 | 295,551 | +0.41(+0.52%) |
Oct 15, 2021 | 80.45 | 80.45 | 78.64 | 78.70 | 704,221 | -0.74(-0.93%) |
Oct 14, 2021 | 80.50 | 81.94 | 79.03 | 79.44 | 723,394 | +0.25(+0.32%) |
Oct 13, 2021 | 77.74 | 79.36 | 76.69 | 79.19 | 533,976 | +0.97(+1.24%) |
Oct 12, 2021 | 80.25 | 80.68 | 77.10 | 78.22 | 567,761 | -2.03(-2.53%) |
Oct 11, 2021 | 81.81 | 82.03 | 79.67 | 80.25 | 285,699 | -1.40(-1.71%) |
Oct 08, 2021 | 83.62 | 83.90 | 81.45 | 81.65 | 351,333 | -1.55(-1.86%) |
Oct 07, 2021 | 84.82 | 85.33 | 82.95 | 83.20 | 354,446 | -0.93(-1.11%) |
Oct 06, 2021 | 84.71 | 85.01 | 82.79 | 84.13 | 639,825 | -1.44(-1.68%) |
Oct 05, 2021 | 84.36 | 86.45 | 83.70 | 85.57 | 668,828 | +1.38(+1.64%) |
Oct 04, 2021 | 83.33 | 84.48 | 82.50 | 84.19 | 794,988 | +0.70(+0.84%) |
Oct 01, 2021 | 81.70 | 84.00 | 81.29 | 83.49 | 435,073 | +1.75(+2.14%) |
Sep 30, 2021 | 85.41 | 85.41 | 81.12 | 81.74 | 741,805 | -3.46(-4.06%) |
Sep 29, 2021 | 84.03 | 85.77 | 83.34 | 85.20 | 741,403 | +1.65(+1.97%) |
Sep 28, 2021 | 82.01 | 84.76 | 81.93 | 83.55 | 755,527 | +1.18(+1.43%) |
Sep 27, 2021 | 78.83 | 83.82 | 78.79 | 82.37 | 909,276 | +3.87(+4.93%) |
Sep 24, 2021 | 77.28 | 79.20 | 76.30 | 78.50 | 447,079 | +0.94(+1.21%) |
Sep 23, 2021 | 74.16 | 78.19 | 74.16 | 77.56 | 817,875 | +3.56(+4.81%) |
Sep 22, 2021 | 76.66 | 76.66 | 72.43 | 74.00 | 1,131,966 | +1.41(+1.94%) |
Sep 21, 2021 | 74.80 | 74.80 | 72.48 | 72.59 | 381,676 | -1.69(-2.28%) |
Sep 20, 2021 | 73.87 | 74.53 | 71.51 | 74.28 | 500,355 | -1.35(-1.79%) |
Sep 17, 2021 | 77.95 | 78.42 | 75.30 | 75.63 | 936,219 | -2.79(-3.56%) |
Sep 16, 2021 | 77.86 | 79.41 | 76.61 | 78.42 | 456,067 | +1.51(+1.96%) |
Sep 15, 2021 | 75.93 | 78.19 | 75.77 | 76.91 | 495,324 | +1.57(+2.08%) |
Sep 14, 2021 | 75.04 | 76.33 | 72.96 | 75.34 | 509,265 | +2.13(+2.91%) |
Sep 13, 2021 | 74.83 | 74.83 | 72.45 | 73.21 | 507,977 | -0.81(-1.09%) |
Sep 10, 2021 | 73.69 | 75.40 | 73.05 | 74.02 | 504,932 | +0.98(+1.34%) |
Sep 09, 2021 | 72.43 | 73.38 | 72.03 | 73.04 | 331,157 | +0.27(+0.37%) |
Sep 08, 2021 | 73.39 | 73.90 | 72.61 | 72.77 | 272,633 | -1.02(-1.38%) |
Sep 07, 2021 | 74.07 | 74.37 | 72.90 | 73.79 | 451,217 | +0.22(+0.30%) |
Sep 03, 2021 | 73.67 | 74.29 | 73.01 | 73.57 | 239,534 | -0.33(-0.45%) |
Sep 02, 2021 | 73.75 | 74.26 | 73.41 | 73.90 | 262,920 | +0.35(+0.48%) |