Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.16 | 87.90 | 82.92 | 86.88 | 549,148 | -0.60(-0.69%) |
Nov 29, 2021 | 91.56 | 91.92 | 86.64 | 87.48 | 444,455 | +0.48(+0.55%) |
Nov 26, 2021 | 86.04 | 93.24 | 85.08 | 87.00 | 608,041 | +3.96(+4.77%) |
Nov 24, 2021 | 81.36 | 83.58 | 80.10 | 83.04 | 201,022 | +0.24(+0.29%) |
Nov 23, 2021 | 85.20 | 85.67 | 80.04 | 82.80 | 374,909 | -3.24(-3.77%) |
Nov 22, 2021 | 88.44 | 88.44 | 84.48 | 86.04 | 286,365 | -2.16(-2.45%) |
Nov 19, 2021 | 85.92 | 89.52 | 85.44 | 88.20 | 277,124 | +1.80(+2.08%) |
Nov 18, 2021 | 88.80 | 87.12 | 86.04 | 86.40 | 256,224 | -2.40(-2.70%) |
Nov 17, 2021 | 87.36 | 90.36 | 86.04 | 88.80 | 384,052 | +0.96(+1.09%) |
Nov 16, 2021 | 87.12 | 88.92 | 85.56 | 87.84 | 255,825 | -0.24(-0.27%) |
Nov 15, 2021 | 89.76 | 91.38 | 86.28 | 88.08 | 390,821 | -0.12(-0.14%) |
Nov 12, 2021 | 87.00 | 88.32 | 85.92 | 88.20 | 248,670 | +1.56(+1.80%) |
Nov 11, 2021 | 85.56 | 87.72 | 84.42 | 86.64 | 337,622 | +1.20(+1.40%) |
Nov 10, 2021 | 85.32 | 85.44 | 665,578 | +0.84(+0.99%) | ||
Nov 09, 2021 | 84.00 | 90.48 | 82.44 | 84.60 | 847,093 | +3.72(+4.60%) |
Nov 08, 2021 | 79.92 | 81.36 | 78.84 | 80.88 | 305,054 | +0.60(+0.75%) |
Nov 05, 2021 | 82.76 | 85.55 | 78.84 | 80.28 | 565,826 | -4.68(-5.51%) |
Nov 04, 2021 | 88.80 | 88.80 | 84.48 | 84.96 | 267,934 | -4.56(-5.09%) |
Nov 03, 2021 | 88.92 | 89.64 | 86.76 | 89.52 | 258,044 | +1.20(+1.36%) |
Nov 02, 2021 | 87.48 | 88.44 | 85.44 | 88.32 | 210,912 | +0.96(+1.10%) |
Nov 01, 2021 | 84.12 | 88.44 | 85.08 | 87.36 | 260,193 | +1.68(+1.96%) |
Oct 29, 2021 | 87.36 | 84.84 | 85.68 | 198,976 | -1.80(-2.06%) | |
Oct 28, 2021 | 81.60 | 87.84 | 87.48 | 334,598 | +6.00(+7.36%) | |
Oct 27, 2021 | 82.80 | 83.75 | 81.18 | 81.48 | 170,775 | -0.60(-0.73%) |
Oct 26, 2021 | 83.76 | 81.84 | 82.08 | 215,068 | -1.20(-1.44%) | |
Oct 25, 2021 | 80.76 | 83.40 | 79.94 | 83.28 | 174,827 | +2.40(+2.97%) |
Oct 22, 2021 | 83.16 | 83.28 | 78.90 | 80.88 | 339,001 | -3.60(-4.26%) |
Oct 21, 2021 | 85.32 | 86.52 | 83.76 | 84.48 | 170,401 | +0.00(+0.00%) |
Oct 20, 2021 | 84.72 | 85.98 | 83.64 | 84.48 | 167,223 | -1.08(-1.26%) |
Oct 19, 2021 | 84.72 | 86.52 | 84.00 | 85.56 | 201,205 | +1.32(+1.57%) |
Oct 18, 2021 | 83.76 | 84.72 | 82.92 | 84.24 | 158,546 | +0.00(+0.00%) |
Oct 15, 2021 | 86.52 | 86.76 | 84.24 | 84.24 | 197,770 | -1.68(-1.96%) |
Oct 14, 2021 | 85.08 | 86.88 | 84.12 | 85.92 | 186,878 | +2.04(+2.43%) |
Oct 13, 2021 | 84.00 | 84.84 | 82.20 | 83.88 | 207,290 | +0.84(+1.01%) |
Oct 12, 2021 | 83.28 | 83.76 | 81.60 | 83.04 | 185,382 | +1.44(+1.76%) |
Oct 11, 2021 | 78.60 | 83.28 | 78.24 | 81.60 | 192,154 | +3.00(+3.82%) |
Oct 08, 2021 | 80.16 | 80.28 | 78.12 | 78.60 | 138,380 | -0.96(-1.21%) |
Oct 07, 2021 | 77.04 | 81.30 | 76.08 | 79.56 | 218,547 | +2.64(+3.43%) |
Oct 06, 2021 | 77.16 | 78.36 | 76.44 | 76.92 | 217,507 | -1.68(-2.14%) |
Oct 05, 2021 | 76.68 | 79.32 | 76.20 | 78.60 | 251,848 | +2.16(+2.83%) |
Oct 04, 2021 | 78.12 | 80.64 | 76.08 | 76.44 | 405,550 | -3.96(-4.93%) |
Oct 01, 2021 | 85.20 | 85.20 | 77.52 | 80.40 | 637,409 | -5.52(-6.42%) |
Sep 30, 2021 | 87.60 | 89.25 | 85.80 | 85.92 | 257,448 | -1.32(-1.51%) |
Sep 29, 2021 | 89.52 | 91.86 | 86.76 | 87.24 | 296,008 | -1.44(-1.62%) |
Sep 28, 2021 | 92.40 | 93.00 | 87.84 | 88.68 | 376,964 | -4.56(-4.89%) |
Sep 27, 2021 | 93.60 | 94.80 | 92.28 | 93.24 | 205,850 | +0.12(+0.13%) |
Sep 24, 2021 | 95.76 | 96.48 | 93.12 | 93.12 | 200,963 | -3.24(-3.36%) |
Sep 23, 2021 | 93.60 | 96.36 | 92.76 | 96.36 | 232,207 | +2.88(+3.08%) |
Sep 22, 2021 | 94.56 | 95.28 | 92.04 | 93.48 | 356,999 | -0.84(-0.89%) |
Sep 21, 2021 | 94.32 | 95.41 | 93.18 | 94.32 | 169,550 | +0.84(+0.90%) |
Sep 20, 2021 | 94.92 | 97.56 | 92.16 | 93.48 | 305,108 | -4.20(-4.30%) |
Sep 17, 2021 | 93.60 | 97.80 | 92.16 | 97.68 | 534,832 | +4.68(+5.03%) |
Sep 16, 2021 | 90.72 | 93.36 | 89.88 | 93.00 | 222,014 | +2.16(+2.38%) |
Sep 15, 2021 | 90.24 | 92.16 | 89.16 | 90.84 | 264,788 | +0.36(+0.40%) |
Sep 14, 2021 | 93.12 | 96.00 | 90.12 | 90.48 | 346,507 | -3.00(-3.21%) |
Sep 13, 2021 | 94.92 | 96.63 | 91.80 | 93.48 | 353,423 | -1.92(-2.01%) |
Sep 10, 2021 | 100.92 | 102.00 | 95.28 | 95.40 | 467,730 | -5.40(-5.36%) |
Sep 09, 2021 | 99.24 | 102.60 | 98.28 | 100.80 | 235,961 | +1.56(+1.57%) |
Sep 08, 2021 | 102.72 | 103.39 | 98.04 | 99.24 | 350,632 | -3.36(-3.27%) |
Sep 07, 2021 | 98.76 | 106.56 | 98.52 | 102.60 | 525,218 | +0.36(+0.35%) |
Sep 03, 2021 | 105.84 | 105.90 | 100.92 | 102.24 | 307,030 | -3.60(-3.40%) |
Sep 02, 2021 | 105.24 | 106.08 | 103.68 | 105.84 | 205,809 | +0.96(+0.92%) |