Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.20 | 82.61 | 79.71 | 80.76 | 110,534 | -1.67(-2.03%) |
Nov 29, 2021 | 84.17 | 84.71 | 82.30 | 82.43 | 90,556 | -0.76(-0.91%) |
Nov 26, 2021 | 85.59 | 86.03 | 81.01 | 83.19 | 97,480 | -3.09(-3.58%) |
Nov 24, 2021 | 85.29 | 86.93 | 84.75 | 86.28 | 58,044 | +0.49(+0.57%) |
Nov 23, 2021 | 88.24 | 89.25 | 84.93 | 85.79 | 104,455 | -2.40(-2.72%) |
Nov 22, 2021 | 88.56 | 90.17 | 88.16 | 88.19 | 73,636 | -0.55(-0.62%) |
Nov 19, 2021 | 88.28 | 89.86 | 88.00 | 88.74 | 76,581 | -0.66(-0.74%) |
Nov 18, 2021 | 91.63 | 89.78 | 89.31 | 89.40 | 89,404 | -2.28(-2.49%) |
Nov 17, 2021 | 90.40 | 92.07 | 90.40 | 91.68 | 89,940 | +0.88(+0.97%) |
Nov 16, 2021 | 92.03 | 92.73 | 90.67 | 90.80 | 75,170 | -1.25(-1.36%) |
Nov 15, 2021 | 91.75 | 92.38 | 91.33 | 92.05 | 113,831 | +0.46(+0.50%) |
Nov 12, 2021 | 91.91 | 92.16 | 90.99 | 91.59 | 69,601 | -0.30(-0.33%) |
Nov 11, 2021 | 91.93 | 93.19 | 90.91 | 91.89 | 65,779 | +0.06(+0.07%) |
Nov 10, 2021 | 93.28 | 91.83 | 67,970 | -1.70(-1.82%) | ||
Nov 09, 2021 | 94.55 | 95.01 | 93.33 | 93.53 | 85,059 | -0.77(-0.82%) |
Nov 08, 2021 | 95.44 | 95.85 | 94.11 | 94.30 | 67,453 | -0.84(-0.88%) |
Nov 05, 2021 | 95.33 | 96.12 | 94.19 | 95.14 | 119,528 | +0.87(+0.92%) |
Nov 04, 2021 | 94.43 | 95.44 | 93.64 | 94.27 | 107,850 | +0.25(+0.27%) |
Nov 03, 2021 | 92.72 | 94.16 | 92.23 | 94.02 | 76,883 | +1.32(+1.42%) |
Nov 02, 2021 | 91.73 | 92.70 | 90.80 | 92.70 | 77,738 | +1.40(+1.53%) |
Nov 01, 2021 | 89.75 | 92.10 | 89.11 | 91.30 | 101,017 | +2.19(+2.46%) |
Oct 29, 2021 | 88.59 | 89.22 | 88.15 | 89.11 | 96,063 | +0.53(+0.60%) |
Oct 28, 2021 | 90.30 | 91.11 | 87.92 | 88.58 | 148,424 | -1.35(-1.50%) |
Oct 27, 2021 | 90.16 | 91.35 | 89.28 | 89.93 | 114,936 | -0.66(-0.73%) |
Oct 26, 2021 | 91.81 | 90.59 | 93,979 | -1.28(-1.39%) | ||
Oct 25, 2021 | 90.61 | 92.60 | 89.81 | 91.87 | 110,842 | +0.99(+1.09%) |
Oct 22, 2021 | 92.76 | 93.00 | 90.80 | 90.88 | 90,305 | -1.99(-2.14%) |
Oct 21, 2021 | 92.64 | 93.02 | 92.00 | 92.87 | 82,577 | +0.35(+0.38%) |
Oct 20, 2021 | 92.65 | 93.94 | 92.10 | 92.52 | 83,807 | -0.06(-0.06%) |
Oct 19, 2021 | 91.29 | 92.63 | 90.70 | 92.58 | 75,745 | +1.77(+1.95%) |
Oct 18, 2021 | 89.45 | 90.94 | 89.27 | 90.81 | 82,570 | +0.72(+0.80%) |
Oct 15, 2021 | 90.97 | 91.76 | 89.88 | 90.09 | 120,746 | +0.22(+0.24%) |
Oct 14, 2021 | 89.23 | 90.80 | 88.71 | 89.87 | 90,257 | +1.27(+1.43%) |
Oct 13, 2021 | 88.62 | 89.26 | 87.62 | 88.60 | 101,899 | +0.43(+0.49%) |
Oct 12, 2021 | 87.66 | 88.97 | 87.63 | 88.17 | 76,989 | +0.40(+0.46%) |
Oct 11, 2021 | 87.27 | 88.94 | 87.27 | 87.77 | 121,871 | +0.98(+1.13%) |
Oct 08, 2021 | 87.42 | 88.03 | 86.60 | 86.79 | 79,180 | -0.29(-0.33%) |
Oct 07, 2021 | 86.21 | 87.87 | 86.12 | 87.08 | 93,022 | +1.82(+2.13%) |
Oct 06, 2021 | 85.18 | 85.56 | 83.93 | 85.26 | 101,271 | -0.32(-0.37%) |
Oct 05, 2021 | 86.51 | 87.39 | 85.58 | 85.58 | 120,330 | -0.67(-0.78%) |
Oct 04, 2021 | 86.51 | 86.83 | 85.64 | 86.25 | 199,514 | -0.82(-0.94%) |
Oct 01, 2021 | 86.74 | 87.71 | 86.26 | 87.07 | 234,433 | +0.75(+0.87%) |
Sep 30, 2021 | 86.73 | 87.56 | 86.13 | 86.32 | 168,793 | -0.26(-0.30%) |
Sep 29, 2021 | 86.50 | 87.48 | 85.49 | 86.58 | 186,352 | +0.43(+0.50%) |
Sep 28, 2021 | 85.90 | 86.96 | 85.56 | 86.15 | 225,878 | -0.10(-0.12%) |
Sep 27, 2021 | 84.44 | 87.00 | 84.23 | 86.25 | 235,445 | +2.03(+2.41%) |
Sep 24, 2021 | 84.06 | 85.91 | 83.81 | 84.22 | 277,948 | -0.18(-0.21%) |
Sep 23, 2021 | 84.32 | 85.00 | 83.34 | 84.40 | 169,635 | +0.52(+0.62%) |
Sep 22, 2021 | 85.45 | 85.75 | 83.48 | 83.88 | 180,481 | -1.13(-1.33%) |
Sep 21, 2021 | 85.85 | 86.61 | 83.31 | 85.01 | 180,888 | -0.46(-0.54%) |
Sep 20, 2021 | 84.88 | 86.73 | 83.58 | 85.47 | 264,659 | -0.78(-0.90%) |
Sep 17, 2021 | 86.38 | 87.11 | 83.46 | 86.25 | 1,097,177 | -0.95(-1.09%) |
Sep 16, 2021 | 88.00 | 88.32 | 86.10 | 87.20 | 225,073 | -0.64(-0.73%) |
Sep 15, 2021 | 88.58 | 89.09 | 86.62 | 87.84 | 337,551 | -1.09(-1.23%) |
Sep 14, 2021 | 91.50 | 91.50 | 88.85 | 88.93 | 351,587 | -2.08(-2.29%) |
Sep 13, 2021 | 94.04 | 94.28 | 88.76 | 91.01 | 397,812 | -2.84(-3.03%) |
Sep 10, 2021 | 92.82 | 95.34 | 90.00 | 93.85 | 456,474 | +1.85(+2.01%) |
Sep 09, 2021 | 105.43 | 106.07 | 91.76 | 92.00 | 975,426 | -13.50(-12.80%) |
Sep 08, 2021 | 102.81 | 105.94 | 101.94 | 105.50 | 166,742 | +2.50(+2.43%) |
Sep 07, 2021 | 103.56 | 104.34 | 102.15 | 103.00 | 108,840 | -0.86(-0.83%) |
Sep 03, 2021 | 104.01 | 104.29 | 103.06 | 103.86 | 83,376 | +0.33(+0.32%) |
Sep 02, 2021 | 103.73 | 104.29 | 102.49 | 103.53 | 119,516 | -0.11(-0.11%) |