Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.49 | 78.49 | 74.62 | 75.91 | 484,939 | -2.26(-2.89%) |
Nov 29, 2021 | 80.52 | 80.67 | 77.42 | 78.17 | 322,518 | -1.53(-1.92%) |
Nov 26, 2021 | 79.67 | 81.33 | 79.44 | 79.70 | 199,863 | -1.89(-2.32%) |
Nov 24, 2021 | 81.26 | 82.69 | 79.52 | 81.59 | 364,282 | -0.56(-0.68%) |
Nov 23, 2021 | 85.03 | 85.20 | 81.65 | 82.15 | 484,802 | -3.04(-3.57%) |
Nov 22, 2021 | 87.41 | 87.58 | 83.86 | 85.19 | 570,423 | -2.28(-2.61%) |
Nov 19, 2021 | 87.64 | 89.47 | 87.23 | 87.47 | 196,875 | -0.88(-1.00%) |
Nov 18, 2021 | 90.01 | 88.42 | 88.00 | 88.35 | 220,904 | -1.18(-1.32%) |
Nov 17, 2021 | 93.00 | 93.93 | 89.28 | 89.53 | 270,547 | -2.89(-3.13%) |
Nov 16, 2021 | 90.86 | 92.81 | 90.12 | 92.42 | 286,106 | +1.33(+1.46%) |
Nov 15, 2021 | 90.53 | 91.35 | 89.98 | 91.09 | 251,444 | +1.61(+1.80%) |
Nov 12, 2021 | 88.73 | 89.98 | 88.26 | 89.48 | 215,206 | +0.69(+0.78%) |
Nov 11, 2021 | 92.00 | 92.80 | 88.51 | 88.79 | 360,636 | -2.53(-2.77%) |
Nov 10, 2021 | 89.12 | 91.32 | 606,938 | +1.61(+1.79%) | ||
Nov 09, 2021 | 90.16 | 91.09 | 88.60 | 89.71 | 345,907 | -0.68(-0.75%) |
Nov 08, 2021 | 91.50 | 92.27 | 90.17 | 90.39 | 274,034 | -1.10(-1.20%) |
Nov 05, 2021 | 93.74 | 94.97 | 91.38 | 91.49 | 406,823 | -1.51(-1.62%) |
Nov 04, 2021 | 97.62 | 98.86 | 92.67 | 93.00 | 713,254 | -5.28(-5.37%) |
Nov 03, 2021 | 88.75 | 98.46 | 88.55 | 98.28 | 1,444,806 | +9.74(+11.00%) |
Nov 02, 2021 | 87.69 | 88.54 | 86.46 | 88.54 | 498,166 | +0.01(+0.01%) |
Nov 01, 2021 | 82.70 | 89.00 | 83.31 | 88.53 | 604,227 | +5.11(+6.13%) |
Oct 29, 2021 | 83.52 | 84.07 | 81.33 | 83.42 | 663,040 | -1.32(-1.56%) |
Oct 28, 2021 | 79.50 | 84.74 | 1,112,792 | +7.40(+9.57%) | ||
Oct 27, 2021 | 79.72 | 80.00 | 77.27 | 77.34 | 642,205 | -2.41(-3.02%) |
Oct 26, 2021 | 79.94 | 79.75 | 300,223 | -0.07(-0.09%) | ||
Oct 25, 2021 | 79.73 | 80.92 | 79.30 | 79.82 | 364,462 | -0.07(-0.09%) |
Oct 22, 2021 | 81.52 | 81.86 | 79.88 | 79.89 | 268,981 | -1.76(-2.16%) |
Oct 21, 2021 | 83.86 | 83.86 | 80.50 | 81.65 | 766,888 | -3.01(-3.56%) |
Oct 20, 2021 | 84.36 | 85.42 | 83.69 | 84.66 | 348,422 | +0.56(+0.67%) |
Oct 19, 2021 | 83.27 | 84.14 | 82.51 | 84.10 | 218,994 | +1.10(+1.33%) |
Oct 18, 2021 | 82.03 | 84.43 | 81.79 | 83.00 | 247,709 | +0.84(+1.02%) |
Oct 15, 2021 | 82.37 | 82.45 | 80.95 | 82.16 | 206,321 | +0.53(+0.65%) |
Oct 14, 2021 | 80.60 | 81.90 | 80.28 | 81.63 | 215,043 | +1.75(+2.19%) |
Oct 13, 2021 | 81.34 | 82.34 | 78.72 | 79.88 | 321,146 | -1.26(-1.55%) |
Oct 12, 2021 | 79.79 | 82.33 | 79.46 | 81.14 | 227,497 | +1.93(+2.44%) |
Oct 11, 2021 | 80.98 | 82.67 | 79.15 | 79.21 | 210,253 | -1.94(-2.39%) |
Oct 08, 2021 | 83.40 | 84.43 | 80.94 | 81.15 | 250,562 | -2.30(-2.76%) |
Oct 07, 2021 | 81.37 | 83.79 | 81.29 | 83.45 | 670,918 | +2.98(+3.70%) |
Oct 06, 2021 | 78.00 | 80.93 | 77.01 | 80.47 | 447,313 | +1.88(+2.39%) |
Oct 05, 2021 | 77.70 | 79.52 | 76.76 | 78.59 | 812,342 | +0.48(+0.61%) |
Oct 04, 2021 | 79.83 | 80.06 | 77.43 | 78.11 | 298,606 | -1.66(-2.08%) |
Oct 01, 2021 | 79.09 | 80.08 | 77.58 | 79.77 | 297,441 | +1.27(+1.62%) |
Sep 30, 2021 | 80.64 | 81.26 | 78.17 | 78.50 | 458,201 | -1.91(-2.38%) |
Sep 29, 2021 | 81.13 | 82.77 | 80.17 | 80.41 | 163,435 | -0.87(-1.07%) |
Sep 28, 2021 | 82.86 | 83.71 | 79.50 | 81.28 | 444,113 | -2.18(-2.61%) |
Sep 27, 2021 | 81.56 | 84.48 | 81.28 | 83.46 | 238,195 | +2.03(+2.49%) |
Sep 24, 2021 | 81.09 | 83.11 | 80.51 | 81.43 | 424,350 | +0.54(+0.67%) |
Sep 23, 2021 | 79.51 | 81.58 | 79.22 | 80.89 | 270,544 | +1.53(+1.93%) |
Sep 22, 2021 | 79.86 | 80.50 | 79.09 | 79.36 | 266,202 | +0.19(+0.24%) |
Sep 21, 2021 | 80.19 | 80.71 | 79.00 | 79.17 | 235,227 | -0.88(-1.10%) |
Sep 20, 2021 | 80.61 | 81.64 | 79.30 | 80.05 | 415,153 | -2.86(-3.45%) |
Sep 17, 2021 | 80.80 | 83.11 | 80.31 | 82.91 | 769,098 | +2.23(+2.76%) |
Sep 16, 2021 | 79.73 | 80.97 | 79.49 | 80.68 | 208,582 | +0.48(+0.60%) |
Sep 15, 2021 | 81.89 | 81.95 | 78.85 | 80.20 | 580,882 | -1.73(-2.11%) |
Sep 14, 2021 | 83.01 | 83.70 | 80.98 | 81.93 | 457,616 | -1.21(-1.46%) |
Sep 13, 2021 | 83.51 | 84.00 | 82.22 | 83.14 | 311,614 | -0.28(-0.34%) |
Sep 10, 2021 | 83.51 | 84.99 | 83.31 | 83.42 | 360,422 | -0.07(-0.08%) |
Sep 09, 2021 | 81.75 | 84.50 | 81.75 | 83.49 | 492,731 | +1.65(+2.02%) |
Sep 08, 2021 | 81.84 | 82.91 | 81.29 | 81.84 | 216,445 | -0.68(-0.82%) |
Sep 07, 2021 | 82.46 | 83.49 | 81.59 | 82.52 | 356,557 | -0.83(-1.00%) |
Sep 03, 2021 | 84.69 | 84.98 | 82.28 | 83.35 | 369,692 | -1.07(-1.27%) |
Sep 02, 2021 | 82.91 | 86.81 | 82.90 | 84.42 | 547,754 | +1.19(+1.43%) |