Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.06 | 81.50 | 76.71 | 77.44 | 301,811 | -3.43(-4.24%) |
Nov 29, 2021 | 82.46 | 82.68 | 80.50 | 80.87 | 233,135 | -0.64(-0.78%) |
Nov 26, 2021 | 81.77 | 82.64 | 81.09 | 81.51 | 133,723 | -2.50(-2.98%) |
Nov 24, 2021 | 84.09 | 84.56 | 83.58 | 84.01 | 89,328 | -0.50(-0.60%) |
Nov 23, 2021 | 84.70 | 85.40 | 83.69 | 84.52 | 170,692 | -0.31(-0.37%) |
Nov 22, 2021 | 83.77 | 85.94 | 83.11 | 84.83 | 134,967 | +1.60(+1.92%) |
Nov 19, 2021 | 83.00 | 83.74 | 82.06 | 83.23 | 263,193 | +0.13(+0.15%) |
Nov 18, 2021 | 86.06 | 86.06 | 82.65 | 83.11 | 315,243 | -2.71(-3.16%) |
Nov 17, 2021 | 86.13 | 86.73 | 85.39 | 85.82 | 153,946 | -0.75(-0.86%) |
Nov 16, 2021 | 85.00 | 86.71 | 84.53 | 86.57 | 157,585 | +1.35(+1.58%) |
Nov 15, 2021 | 84.35 | 85.39 | 83.56 | 85.22 | 159,850 | +0.79(+0.93%) |
Nov 12, 2021 | 82.74 | 85.19 | 82.51 | 84.43 | 203,933 | +1.62(+1.95%) |
Nov 11, 2021 | 81.55 | 82.90 | 81.00 | 82.82 | 126,639 | +1.34(+1.64%) |
Nov 10, 2021 | 82.01 | 81.48 | 101,651 | -0.96(-1.16%) | ||
Nov 09, 2021 | 83.00 | 83.75 | 82.27 | 82.44 | 120,597 | -0.89(-1.06%) |
Nov 08, 2021 | 82.96 | 83.95 | 82.28 | 83.32 | 138,886 | +0.72(+0.87%) |
Nov 05, 2021 | 84.65 | 85.91 | 82.17 | 82.61 | 275,797 | -1.14(-1.36%) |
Nov 04, 2021 | 82.91 | 83.95 | 82.85 | 83.74 | 174,099 | +1.19(+1.44%) |
Nov 03, 2021 | 80.22 | 82.75 | 78.93 | 82.56 | 119,886 | +2.45(+3.06%) |
Nov 02, 2021 | 81.48 | 81.83 | 79.94 | 80.10 | 122,029 | -1.41(-1.72%) |
Nov 01, 2021 | 78.54 | 81.72 | 78.34 | 81.51 | 194,948 | +3.17(+4.05%) |
Oct 29, 2021 | 79.77 | 77.77 | 78.34 | 235,397 | -0.38(-0.48%) | |
Oct 28, 2021 | 77.05 | 79.24 | 77.03 | 78.72 | 208,938 | +1.82(+2.37%) |
Oct 27, 2021 | 77.47 | 78.66 | 76.82 | 76.89 | 201,660 | -0.72(-0.92%) |
Oct 26, 2021 | 78.23 | 77.61 | 186,784 | -0.34(-0.43%) | ||
Oct 25, 2021 | 78.43 | 78.73 | 77.75 | 77.95 | 197,648 | +0.42(+0.54%) |
Oct 22, 2021 | 75.43 | 77.81 | 75.28 | 77.53 | 166,376 | +2.30(+3.06%) |
Oct 21, 2021 | 74.58 | 75.40 | 74.53 | 75.23 | 118,432 | +0.85(+1.14%) |
Oct 20, 2021 | 73.46 | 74.47 | 72.96 | 74.38 | 179,163 | +1.29(+1.76%) |
Oct 19, 2021 | 73.51 | 74.11 | 72.29 | 73.09 | 214,404 | +0.04(+0.05%) |
Oct 18, 2021 | 72.16 | 74.02 | 72.16 | 73.06 | 102,486 | +0.44(+0.60%) |
Oct 15, 2021 | 73.58 | 74.08 | 72.11 | 72.62 | 312,993 | +0.62(+0.86%) |
Oct 14, 2021 | 71.79 | 72.54 | 71.67 | 72.00 | 81,678 | +0.75(+1.05%) |
Oct 13, 2021 | 71.13 | 71.43 | 70.50 | 71.25 | 73,068 | -0.02(-0.03%) |
Oct 12, 2021 | 70.40 | 71.34 | 70.20 | 71.27 | 98,600 | +0.97(+1.38%) |
Oct 11, 2021 | 70.63 | 70.86 | 70.19 | 70.30 | 46,335 | -0.24(-0.34%) |
Oct 08, 2021 | 70.99 | 71.42 | 69.98 | 70.54 | 108,016 | -0.58(-0.81%) |
Oct 07, 2021 | 71.77 | 72.20 | 70.97 | 71.12 | 153,657 | -0.03(-0.04%) |
Oct 06, 2021 | 69.89 | 71.21 | 69.49 | 71.15 | 108,588 | +0.55(+0.78%) |
Oct 05, 2021 | 70.19 | 71.21 | 69.64 | 70.60 | 149,594 | +0.79(+1.13%) |
Oct 04, 2021 | 69.02 | 69.95 | 68.26 | 69.81 | 148,290 | +0.78(+1.13%) |
Oct 01, 2021 | 68.96 | 70.22 | 67.96 | 69.04 | 178,833 | +0.49(+0.71%) |
Sep 30, 2021 | 70.20 | 70.68 | 68.54 | 68.55 | 115,800 | -1.52(-2.16%) |
Sep 29, 2021 | 69.79 | 70.63 | 69.41 | 70.06 | 100,617 | +0.43(+0.62%) |
Sep 28, 2021 | 71.29 | 71.29 | 69.59 | 69.64 | 130,655 | -1.42(-1.99%) |
Sep 27, 2021 | 69.97 | 71.83 | 69.97 | 71.05 | 126,671 | +1.27(+1.81%) |
Sep 24, 2021 | 69.63 | 70.42 | 68.31 | 69.78 | 150,959 | +0.01(+0.01%) |
Sep 23, 2021 | 69.42 | 70.62 | 69.42 | 69.77 | 107,791 | +0.69(+1.00%) |
Sep 22, 2021 | 69.50 | 69.92 | 68.84 | 69.09 | 96,740 | +0.02(+0.03%) |
Sep 21, 2021 | 69.05 | 69.18 | 67.06 | 69.07 | 177,446 | +0.72(+1.05%) |
Sep 20, 2021 | 67.11 | 68.38 | 66.36 | 68.35 | 147,131 | +0.20(+0.29%) |
Sep 17, 2021 | 69.94 | 69.94 | 67.56 | 68.15 | 629,133 | -1.65(-2.36%) |
Sep 16, 2021 | 69.39 | 70.18 | 69.14 | 69.79 | 155,656 | +0.50(+0.72%) |
Sep 15, 2021 | 68.14 | 69.57 | 67.85 | 69.30 | 198,561 | +1.45(+2.13%) |
Sep 14, 2021 | 68.27 | 68.27 | 66.98 | 67.85 | 146,263 | -0.36(-0.53%) |
Sep 13, 2021 | 68.79 | 68.79 | 67.53 | 68.21 | 149,625 | -0.16(-0.23%) |
Sep 10, 2021 | 67.82 | 68.73 | 67.54 | 68.37 | 140,249 | +1.17(+1.74%) |
Sep 09, 2021 | 69.14 | 69.88 | 66.80 | 67.20 | 206,546 | -2.79(-3.99%) |
Sep 08, 2021 | 69.40 | 70.10 | 68.67 | 69.99 | 159,099 | +0.33(+0.47%) |
Sep 07, 2021 | 70.10 | 70.81 | 69.57 | 69.66 | 101,286 | -0.66(-0.94%) |
Sep 03, 2021 | 71.10 | 71.59 | 70.06 | 70.32 | 141,658 | -0.94(-1.32%) |
Sep 02, 2021 | 70.47 | 71.45 | 70.05 | 71.26 | 177,130 | +1.15(+1.64%) |