Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.28 | 82.79 | 81.33 | 81.33 | 18,700 | -0.97(-1.18%) |
Nov 29, 2021 | 82.73 | 83.22 | 82.00 | 82.30 | 21,654 | -0.16(-0.19%) |
Nov 26, 2021 | 83.56 | 83.62 | 81.02 | 82.46 | 20,844 | -2.15(-2.54%) |
Nov 24, 2021 | 86.18 | 86.52 | 83.57 | 84.61 | 16,752 | -1.70(-1.97%) |
Nov 23, 2021 | 88.88 | 88.88 | 85.78 | 86.31 | 12,767 | -1.04(-1.19%) |
Nov 22, 2021 | 87.49 | 89.14 | 87.35 | 87.35 | 13,276 | -0.97(-1.10%) |
Nov 19, 2021 | 89.19 | 90.02 | 88.22 | 88.32 | 14,518 | -1.23(-1.37%) |
Nov 18, 2021 | 89.02 | 90.00 | 89.55 | 89.55 | 15,842 | +0.35(+0.39%) |
Nov 17, 2021 | 90.09 | 90.09 | 88.71 | 89.20 | 13,768 | -1.18(-1.31%) |
Nov 16, 2021 | 89.12 | 91.48 | 88.59 | 90.38 | 26,419 | +0.41(+0.46%) |
Nov 15, 2021 | 88.46 | 89.97 | 88.12 | 89.97 | 18,216 | +1.37(+1.55%) |
Nov 12, 2021 | 88.89 | 88.93 | 87.70 | 88.60 | 9,311 | +0.16(+0.18%) |
Nov 11, 2021 | 90.27 | 91.82 | 88.15 | 88.44 | 26,678 | -1.96(-2.17%) |
Nov 10, 2021 | 90.00 | 90.40 | 40,598 | +0.57(+0.63%) | ||
Nov 09, 2021 | 87.87 | 90.52 | 86.55 | 89.83 | 37,528 | +0.85(+0.96%) |
Nov 08, 2021 | 91.09 | 92.26 | 88.60 | 88.98 | 14,132 | -2.20(-2.41%) |
Nov 05, 2021 | 88.83 | 92.93 | 88.20 | 91.18 | 50,964 | +3.18(+3.61%) |
Nov 04, 2021 | 87.00 | 89.58 | 86.70 | 88.00 | 18,745 | +1.21(+1.39%) |
Nov 03, 2021 | 83.43 | 87.50 | 83.43 | 86.79 | 28,876 | +2.97(+3.54%) |
Nov 02, 2021 | 82.92 | 84.00 | 82.92 | 83.82 | 49,374 | +0.93(+1.12%) |
Nov 01, 2021 | 82.11 | 83.81 | 81.55 | 82.89 | 61,905 | +0.59(+0.72%) |
Oct 29, 2021 | 81.59 | 82.44 | 80.80 | 82.30 | 16,789 | +0.90(+1.11%) |
Oct 28, 2021 | 80.82 | 81.60 | 80.35 | 81.40 | 11,637 | +0.91(+1.13%) |
Oct 27, 2021 | 80.48 | 81.32 | 80.28 | 80.49 | 13,924 | +0.05(+0.06%) |
Oct 26, 2021 | 80.96 | 80.23 | 80.44 | 24,961 | -0.27(-0.33%) | |
Oct 25, 2021 | 81.79 | 81.90 | 80.55 | 80.71 | 16,686 | -1.04(-1.27%) |
Oct 22, 2021 | 81.91 | 82.22 | 81.27 | 81.75 | 16,920 | +0.57(+0.70%) |
Oct 21, 2021 | 81.94 | 82.41 | 81.00 | 81.18 | 19,744 | -0.80(-0.98%) |
Oct 20, 2021 | 80.61 | 82.25 | 79.95 | 81.98 | 18,088 | +1.17(+1.45%) |
Oct 19, 2021 | 81.45 | 82.76 | 80.48 | 80.81 | 19,662 | -1.26(-1.54%) |
Oct 18, 2021 | 82.00 | 82.66 | 81.60 | 82.07 | 22,120 | +0.13(+0.16%) |
Oct 15, 2021 | 83.29 | 83.41 | 81.80 | 81.94 | 44,849 | -0.39(-0.47%) |
Oct 14, 2021 | 81.20 | 82.33 | 81.20 | 82.33 | 16,208 | +2.20(+2.75%) |
Oct 13, 2021 | 79.77 | 80.88 | 79.25 | 80.13 | 7,435 | +0.65(+0.82%) |
Oct 12, 2021 | 78.60 | 79.89 | 78.40 | 79.48 | 14,987 | +1.11(+1.42%) |
Oct 11, 2021 | 78.80 | 79.80 | 78.37 | 78.37 | 8,317 | -0.63(-0.80%) |
Oct 08, 2021 | 81.00 | 81.00 | 79.00 | 79.00 | 7,055 | -2.20(-2.71%) |
Oct 07, 2021 | 81.98 | 82.50 | 80.81 | 81.20 | 20,777 | +1.44(+1.81%) |
Oct 06, 2021 | 80.18 | 81.17 | 79.09 | 79.76 | 14,687 | -0.66(-0.82%) |
Oct 05, 2021 | 81.58 | 82.90 | 80.42 | 80.42 | 10,543 | -0.78(-0.96%) |
Oct 04, 2021 | 80.49 | 82.11 | 80.22 | 81.20 | 22,478 | +0.59(+0.73%) |
Oct 01, 2021 | 79.50 | 82.33 | 78.80 | 80.61 | 28,774 | +1.66(+2.10%) |
Sep 30, 2021 | 77.13 | 79.61 | 77.13 | 78.95 | 18,003 | +1.77(+2.29%) |
Sep 29, 2021 | 77.32 | 77.32 | 76.40 | 77.18 | 11,758 | +0.10(+0.13%) |
Sep 28, 2021 | 78.43 | 78.43 | 74.71 | 77.08 | 18,313 | -1.73(-2.20%) |
Sep 27, 2021 | 76.07 | 80.69 | 75.10 | 78.81 | 26,715 | +3.18(+4.20%) |
Sep 24, 2021 | 75.50 | 76.48 | 75.00 | 75.63 | 10,111 | -0.58(-0.76%) |
Sep 23, 2021 | 75.76 | 76.31 | 75.37 | 76.21 | 9,320 | +0.83(+1.10%) |
Sep 22, 2021 | 76.39 | 77.55 | 74.68 | 75.38 | 23,278 | -1.34(-1.75%) |
Sep 21, 2021 | 76.49 | 77.31 | 75.25 | 76.72 | 25,631 | +0.49(+0.64%) |
Sep 20, 2021 | 74.70 | 77.07 | 73.95 | 76.23 | 24,203 | +0.65(+0.86%) |
Sep 17, 2021 | 75.29 | 75.75 | 73.45 | 75.58 | 61,975 | +0.49(+0.65%) |
Sep 16, 2021 | 74.87 | 75.24 | 73.36 | 75.09 | 16,926 | -0.09(-0.12%) |
Sep 15, 2021 | 74.22 | 75.18 | 73.12 | 75.18 | 25,241 | +1.22(+1.65%) |
Sep 14, 2021 | 74.68 | 74.70 | 73.82 | 73.96 | 13,335 | -0.15(-0.20%) |
Sep 13, 2021 | 74.84 | 75.00 | 73.82 | 74.11 | 20,118 | -1.34(-1.78%) |
Sep 10, 2021 | 76.35 | 77.15 | 75.45 | 75.45 | 24,356 | -0.53(-0.70%) |
Sep 09, 2021 | 77.00 | 77.39 | 75.90 | 75.98 | 22,565 | -1.62(-2.09%) |
Sep 08, 2021 | 76.30 | 78.53 | 76.30 | 77.60 | 19,560 | +0.85(+1.11%) |
Sep 07, 2021 | 76.32 | 77.00 | 75.57 | 76.75 | 12,415 | -0.05(-0.07%) |
Sep 03, 2021 | 75.60 | 77.41 | 75.45 | 76.80 | 12,477 | +1.16(+1.53%) |
Sep 02, 2021 | 75.18 | 75.65 | 75.09 | 75.64 | 11,484 | +0.80(+1.07%) |