Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 88.41 | 89.79 | 85.58 | 85.92 | 188,657 | -3.43(-3.83%) |
Nov 29, 2021 | 89.48 | 90.27 | 88.66 | 89.35 | 127,631 | +0.98(+1.10%) |
Nov 26, 2021 | 90.51 | 91.31 | 88.11 | 88.37 | 115,592 | -4.62(-4.96%) |
Nov 24, 2021 | 94.23 | 94.23 | 92.45 | 92.99 | 81,146 | -1.37(-1.45%) |
Nov 23, 2021 | 93.39 | 94.60 | 92.49 | 94.36 | 124,515 | +1.23(+1.32%) |
Nov 22, 2021 | 92.81 | 94.61 | 92.81 | 93.13 | 116,306 | +0.47(+0.51%) |
Nov 19, 2021 | 92.60 | 93.09 | 92.48 | 92.67 | 107,515 | -0.25(-0.27%) |
Nov 18, 2021 | 92.15 | 92.93 | 92.41 | 92.92 | 114,955 | +1.06(+1.16%) |
Nov 17, 2021 | 91.49 | 92.02 | 90.62 | 91.86 | 112,251 | +0.26(+0.29%) |
Nov 16, 2021 | 91.04 | 92.35 | 90.39 | 91.59 | 117,462 | +0.70(+0.77%) |
Nov 15, 2021 | 91.69 | 92.23 | 90.46 | 90.89 | 155,843 | -0.66(-0.72%) |
Nov 12, 2021 | 92.44 | 92.53 | 91.37 | 91.55 | 103,833 | -0.37(-0.40%) |
Nov 11, 2021 | 92.90 | 92.90 | 91.18 | 91.92 | 79,146 | -0.40(-0.43%) |
Nov 10, 2021 | 91.57 | 92.32 | 119,739 | +0.61(+0.66%) | ||
Nov 09, 2021 | 90.93 | 91.89 | 90.42 | 91.72 | 136,102 | +0.52(+0.57%) |
Nov 08, 2021 | 91.54 | 91.55 | 90.39 | 91.20 | 160,148 | +0.53(+0.58%) |
Nov 05, 2021 | 89.25 | 90.91 | 89.08 | 90.68 | 125,751 | +2.40(+2.72%) |
Nov 04, 2021 | 87.76 | 88.93 | 87.29 | 88.27 | 122,842 | +1.01(+1.15%) |
Nov 03, 2021 | 86.99 | 87.71 | 85.22 | 87.27 | 135,490 | +0.18(+0.21%) |
Nov 02, 2021 | 85.97 | 87.09 | 85.24 | 87.09 | 125,691 | +1.52(+1.78%) |
Nov 01, 2021 | 84.65 | 85.82 | 83.64 | 85.57 | 117,792 | +1.44(+1.71%) |
Oct 29, 2021 | 82.62 | 84.51 | 82.62 | 84.13 | 217,994 | +1.05(+1.27%) |
Oct 28, 2021 | 82.94 | 83.74 | 82.76 | 83.08 | 98,766 | +0.51(+0.61%) |
Oct 27, 2021 | 84.82 | 84.82 | 82.39 | 82.57 | 148,308 | -1.81(-2.15%) |
Oct 26, 2021 | 85.45 | 84.38 | 160,474 | -0.74(-0.87%) | ||
Oct 25, 2021 | 85.28 | 85.12 | 130,544 | +0.06(+0.07%) | ||
Oct 22, 2021 | 86.16 | 86.94 | 82.70 | 85.06 | 85,075 | -0.75(-0.87%) |
Oct 21, 2021 | 84.13 | 86.10 | 83.70 | 85.81 | 183,573 | +1.68(+1.99%) |
Oct 20, 2021 | 83.26 | 84.63 | 82.92 | 84.14 | 111,594 | +0.74(+0.89%) |
Oct 19, 2021 | 83.16 | 83.83 | 82.15 | 83.40 | 84,969 | +0.68(+0.82%) |
Oct 18, 2021 | 81.04 | 82.83 | 80.82 | 82.72 | 65,890 | +1.20(+1.47%) |
Oct 15, 2021 | 82.39 | 82.78 | 81.18 | 81.52 | 297,096 | +0.23(+0.29%) |
Oct 14, 2021 | 79.96 | 81.44 | 79.42 | 81.28 | 86,438 | +2.20(+2.78%) |
Oct 13, 2021 | 78.68 | 79.59 | 77.75 | 79.08 | 66,144 | +0.35(+0.45%) |
Oct 12, 2021 | 79.04 | 79.63 | 78.70 | 78.73 | 80,485 | -0.21(-0.27%) |
Oct 11, 2021 | 80.96 | 81.42 | 78.84 | 78.95 | 97,707 | -2.24(-2.76%) |
Oct 08, 2021 | 81.68 | 82.16 | 80.76 | 81.19 | 52,167 | -0.49(-0.60%) |
Oct 07, 2021 | 81.31 | 82.43 | 80.72 | 81.67 | 124,787 | +1.03(+1.28%) |
Oct 06, 2021 | 80.09 | 80.70 | 78.80 | 80.64 | 99,553 | +0.17(+0.21%) |
Oct 05, 2021 | 79.61 | 80.98 | 79.19 | 80.48 | 108,545 | +1.07(+1.35%) |
Oct 04, 2021 | 79.17 | 80.02 | 78.28 | 79.40 | 108,934 | +0.08(+0.10%) |
Oct 01, 2021 | 78.41 | 80.15 | 77.50 | 79.33 | 177,656 | +1.56(+2.00%) |
Sep 30, 2021 | 80.99 | 80.99 | 77.72 | 77.77 | 127,157 | -2.59(-3.22%) |
Sep 29, 2021 | 79.91 | 80.68 | 78.77 | 80.36 | 71,533 | +0.82(+1.03%) |
Sep 28, 2021 | 81.31 | 81.42 | 79.40 | 79.54 | 100,477 | -1.78(-2.19%) |
Sep 27, 2021 | 79.83 | 82.25 | 79.83 | 81.32 | 93,739 | +1.19(+1.48%) |
Sep 24, 2021 | 79.96 | 80.86 | 79.96 | 80.14 | 91,606 | -0.15(-0.18%) |
Sep 23, 2021 | 78.97 | 80.78 | 78.67 | 80.28 | 72,308 | +1.46(+1.85%) |
Sep 22, 2021 | 78.63 | 79.39 | 78.53 | 78.82 | 150,685 | +0.90(+1.15%) |
Sep 21, 2021 | 79.33 | 79.33 | 76.49 | 77.92 | 124,671 | -0.74(-0.94%) |
Sep 20, 2021 | 78.18 | 78.72 | 76.90 | 78.66 | 166,298 | -0.90(-1.13%) |
Sep 17, 2021 | 79.99 | 81.86 | 78.58 | 79.56 | 932,831 | +0.06(+0.07%) |
Sep 16, 2021 | 80.80 | 81.79 | 79.11 | 79.50 | 199,118 | -1.95(-2.39%) |
Sep 15, 2021 | 79.97 | 81.76 | 79.32 | 81.45 | 221,155 | +1.79(+2.25%) |
Sep 14, 2021 | 79.19 | 80.34 | 78.85 | 79.66 | 215,523 | +1.10(+1.40%) |
Sep 13, 2021 | 81.64 | 81.64 | 77.91 | 78.56 | 232,975 | -2.39(-2.95%) |
Sep 10, 2021 | 81.55 | 83.25 | 80.75 | 80.94 | 129,838 | -0.44(-0.54%) |
Sep 09, 2021 | 82.36 | 82.76 | 81.31 | 81.38 | 110,910 | -0.97(-1.18%) |
Sep 08, 2021 | 81.28 | 82.39 | 80.96 | 82.36 | 108,028 | +0.97(+1.20%) |
Sep 07, 2021 | 83.24 | 83.24 | 81.38 | 81.38 | 152,934 | -1.69(-2.04%) |
Sep 03, 2021 | 83.43 | 83.52 | 82.72 | 83.08 | 120,285 | -0.48(-0.57%) |
Sep 02, 2021 | 83.32 | 84.17 | 82.69 | 83.55 | 108,263 | +0.66(+0.80%) |