Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.95 | 75.44 | 70.08 | 72.35 | 1,140,037 | -1.63(-2.20%) |
Nov 29, 2021 | 73.94 | 74.67 | 72.02 | 73.98 | 232,660 | +1.17(+1.61%) |
Nov 26, 2021 | 72.50 | 74.87 | 70.73 | 72.81 | 183,981 | -0.67(-0.91%) |
Nov 24, 2021 | 72.70 | 75.04 | 70.01 | 73.48 | 280,194 | +0.07(+0.10%) |
Nov 23, 2021 | 74.70 | 74.99 | 69.32 | 73.41 | 654,540 | -1.72(-2.29%) |
Nov 22, 2021 | 84.76 | 85.58 | 74.47 | 75.13 | 787,180 | -9.33(-11.05%) |
Nov 19, 2021 | 87.34 | 89.72 | 84.34 | 84.46 | 272,805 | -2.32(-2.67%) |
Nov 18, 2021 | 88.03 | 86.93 | 86.08 | 86.78 | 192,008 | -1.31(-1.49%) |
Nov 17, 2021 | 87.94 | 88.88 | 85.14 | 88.09 | 162,792 | -0.03(-0.03%) |
Nov 16, 2021 | 84.93 | 88.27 | 84.15 | 88.12 | 127,594 | +3.02(+3.55%) |
Nov 15, 2021 | 88.52 | 88.52 | 84.55 | 85.10 | 136,276 | -3.51(-3.96%) |
Nov 12, 2021 | 86.61 | 89.23 | 86.09 | 88.61 | 147,543 | +2.87(+3.35%) |
Nov 11, 2021 | 86.50 | 87.99 | 85.53 | 85.74 | 158,090 | +0.57(+0.67%) |
Nov 10, 2021 | 87.72 | 85.17 | 285,125 | -3.63(-4.09%) | ||
Nov 09, 2021 | 88.49 | 89.98 | 87.00 | 88.80 | 223,183 | +1.15(+1.31%) |
Nov 08, 2021 | 87.60 | 89.83 | 87.23 | 87.65 | 124,656 | +0.72(+0.83%) |
Nov 05, 2021 | 90.83 | 91.92 | 85.80 | 86.93 | 274,182 | -3.12(-3.46%) |
Nov 04, 2021 | 89.38 | 91.36 | 89.17 | 90.05 | 171,547 | +1.65(+1.87%) |
Nov 03, 2021 | 86.34 | 88.79 | 84.88 | 88.40 | 184,857 | +1.72(+1.98%) |
Nov 02, 2021 | 88.72 | 90.27 | 86.00 | 86.68 | 188,226 | -1.95(-2.20%) |
Nov 01, 2021 | 88.59 | 89.14 | 87.58 | 88.63 | 154,301 | +0.28(+0.32%) |
Oct 29, 2021 | 86.59 | 89.00 | 83.95 | 88.35 | 163,556 | +0.77(+0.88%) |
Oct 28, 2021 | 87.81 | 89.45 | 86.25 | 87.58 | 243,553 | -0.10(-0.11%) |
Oct 27, 2021 | 90.12 | 91.39 | 87.30 | 87.68 | 166,577 | -2.28(-2.53%) |
Oct 26, 2021 | 92.60 | 89.96 | 225,384 | -2.21(-2.40%) | ||
Oct 25, 2021 | 92.23 | 94.01 | 90.15 | 92.17 | 186,777 | +0.30(+0.33%) |
Oct 22, 2021 | 92.07 | 93.16 | 91.19 | 91.87 | 111,405 | -1.08(-1.16%) |
Oct 21, 2021 | 92.46 | 94.40 | 92.20 | 92.95 | 178,060 | +0.04(+0.04%) |
Oct 20, 2021 | 94.15 | 95.50 | 92.18 | 92.91 | 190,081 | -0.84(-0.90%) |
Oct 19, 2021 | 92.59 | 94.50 | 91.95 | 93.75 | 198,926 | +2.76(+3.03%) |
Oct 18, 2021 | 87.43 | 91.20 | 86.58 | 90.99 | 171,583 | +3.34(+3.81%) |
Oct 15, 2021 | 89.97 | 90.43 | 87.21 | 87.65 | 243,801 | -1.71(-1.91%) |
Oct 14, 2021 | 88.76 | 91.23 | 88.38 | 89.36 | 273,301 | +1.83(+2.09%) |
Oct 13, 2021 | 85.54 | 88.05 | 85.54 | 87.53 | 221,942 | +2.65(+3.12%) |
Oct 12, 2021 | 84.61 | 85.46 | 83.45 | 84.88 | 220,963 | +1.31(+1.57%) |
Oct 11, 2021 | 80.12 | 84.03 | 80.12 | 83.57 | 204,750 | +2.68(+3.31%) |
Oct 08, 2021 | 82.15 | 82.50 | 80.19 | 80.89 | 179,181 | -1.56(-1.89%) |
Oct 07, 2021 | 82.40 | 84.54 | 82.34 | 82.45 | 191,491 | +1.11(+1.36%) |
Oct 06, 2021 | 80.05 | 82.52 | 80.05 | 81.34 | 220,376 | +0.21(+0.26%) |
Oct 05, 2021 | 79.14 | 81.21 | 79.10 | 81.13 | 161,328 | +1.82(+2.29%) |
Oct 04, 2021 | 83.95 | 85.60 | 78.93 | 79.31 | 265,324 | -5.65(-6.65%) |
Oct 01, 2021 | 84.76 | 85.68 | 82.66 | 84.96 | 235,638 | +0.52(+0.62%) |
Sep 30, 2021 | 84.17 | 85.70 | 83.16 | 84.44 | 331,434 | +0.61(+0.73%) |
Sep 29, 2021 | 82.18 | 84.60 | 81.56 | 83.83 | 464,463 | +2.74(+3.38%) |
Sep 28, 2021 | 81.07 | 82.94 | 80.07 | 81.09 | 737,864 | -1.73(-2.09%) |
Sep 27, 2021 | 83.49 | 84.76 | 82.54 | 82.82 | 422,674 | -1.74(-2.06%) |
Sep 24, 2021 | 84.00 | 85.71 | 83.33 | 84.56 | 314,194 | +0.39(+0.46%) |
Sep 23, 2021 | 83.00 | 84.80 | 81.57 | 84.17 | 368,214 | +1.88(+2.28%) |
Sep 22, 2021 | 78.97 | 82.45 | 77.04 | 82.29 | 373,256 | +3.97(+5.07%) |
Sep 21, 2021 | 77.65 | 79.22 | 76.15 | 78.32 | 451,430 | +1.26(+1.64%) |
Sep 20, 2021 | 78.00 | 79.41 | 76.46 | 77.06 | 332,860 | -2.60(-3.26%) |
Sep 17, 2021 | 79.00 | 80.00 | 77.50 | 79.66 | 1,025,799 | +1.79(+2.30%) |
Sep 16, 2021 | 76.58 | 77.87 | 75.47 | 77.87 | 233,726 | +1.28(+1.67%) |
Sep 15, 2021 | 75.62 | 77.10 | 74.72 | 76.59 | 414,471 | +0.56(+0.74%) |
Sep 14, 2021 | 76.16 | 76.61 | 74.00 | 76.03 | 378,002 | +0.35(+0.46%) |
Sep 13, 2021 | 77.58 | 77.58 | 74.09 | 75.68 | 384,152 | -1.97(-2.54%) |
Sep 10, 2021 | 79.82 | 81.25 | 77.55 | 77.65 | 235,431 | -2.01(-2.52%) |
Sep 09, 2021 | 79.66 | 81.50 | 79.42 | 79.66 | 189,896 | -0.11(-0.14%) |
Sep 08, 2021 | 83.04 | 83.32 | 79.22 | 79.77 | 326,063 | -3.55(-4.26%) |
Sep 07, 2021 | 84.30 | 84.47 | 82.19 | 83.32 | 229,734 | -1.18(-1.40%) |
Sep 03, 2021 | 84.20 | 85.27 | 83.45 | 84.50 | 181,954 | +0.03(+0.04%) |
Sep 02, 2021 | 86.24 | 86.91 | 82.00 | 84.47 | 456,734 | -1.51(-1.76%) |