Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.50 | 80.48 | 75.34 | 79.15 | 786,128 | +2.33(+3.03%) |
Nov 29, 2021 | 80.22 | 81.04 | 76.02 | 76.82 | 769,072 | -1.87(-2.38%) |
Nov 26, 2021 | 80.00 | 82.81 | 77.86 | 78.69 | 461,283 | -3.22(-3.93%) |
Nov 24, 2021 | 82.25 | 83.73 | 79.54 | 81.91 | 778,279 | -0.73(-0.88%) |
Nov 23, 2021 | 81.28 | 83.21 | 78.77 | 82.64 | 618,484 | +0.90(+1.10%) |
Nov 22, 2021 | 89.90 | 90.44 | 81.40 | 81.74 | 1,093,223 | -7.97(-8.88%) |
Nov 19, 2021 | 89.44 | 90.94 | 88.96 | 89.71 | 571,343 | +0.02(+0.02%) |
Nov 18, 2021 | 90.88 | 90.31 | 89.58 | 89.69 | 488,657 | +0.77(+0.87%) |
Nov 17, 2021 | 89.50 | 90.64 | 86.92 | 88.92 | 552,294 | -1.08(-1.20%) |
Nov 16, 2021 | 86.27 | 91.53 | 85.50 | 90.00 | 386,615 | +3.56(+4.12%) |
Nov 15, 2021 | 92.54 | 92.82 | 85.40 | 86.44 | 504,372 | -5.67(-6.16%) |
Nov 12, 2021 | 93.66 | 94.82 | 90.00 | 92.11 | 277,161 | -1.27(-1.36%) |
Nov 11, 2021 | 92.06 | 95.46 | 91.92 | 93.38 | 300,632 | +2.28(+2.50%) |
Nov 10, 2021 | 96.44 | 91.10 | 623,564 | -6.60(-6.76%) | ||
Nov 09, 2021 | 99.05 | 100.06 | 95.06 | 97.70 | 527,090 | -1.36(-1.37%) |
Nov 08, 2021 | 91.58 | 99.43 | 90.03 | 99.06 | 770,324 | +9.53(+10.64%) |
Nov 05, 2021 | 92.92 | 93.14 | 86.75 | 89.53 | 632,982 | -3.93(-4.21%) |
Nov 04, 2021 | 96.09 | 97.49 | 93.13 | 93.46 | 499,121 | -1.24(-1.31%) |
Nov 03, 2021 | 96.99 | 96.99 | 91.64 | 94.70 | 506,275 | -2.00(-2.07%) |
Nov 02, 2021 | 94.77 | 96.90 | 92.55 | 96.70 | 344,094 | +2.20(+2.33%) |
Nov 01, 2021 | 89.49 | 94.87 | 90.56 | 94.50 | 536,405 | +5.73(+6.45%) |
Oct 29, 2021 | 94.26 | 94.70 | 88.18 | 88.77 | 381,155 | -5.49(-5.82%) |
Oct 28, 2021 | 92.36 | 95.18 | 90.32 | 94.26 | 308,738 | +2.47(+2.69%) |
Oct 27, 2021 | 94.50 | 95.50 | 91.62 | 91.79 | 280,552 | -2.71(-2.87%) |
Oct 26, 2021 | 96.88 | 94.50 | 484,864 | -1.59(-1.65%) | ||
Oct 25, 2021 | 94.05 | 96.79 | 92.30 | 96.09 | 299,067 | +2.35(+2.51%) |
Oct 22, 2021 | 94.24 | 95.91 | 91.46 | 93.74 | 283,917 | -1.23(-1.30%) |
Oct 21, 2021 | 94.65 | 97.50 | 94.20 | 94.97 | 346,486 | +0.86(+0.91%) |
Oct 20, 2021 | 95.34 | 96.51 | 93.39 | 94.11 | 204,159 | -0.24(-0.25%) |
Oct 19, 2021 | 92.84 | 96.37 | 91.02 | 94.35 | 337,207 | +3.64(+4.01%) |
Oct 18, 2021 | 92.25 | 93.40 | 90.30 | 90.71 | 335,079 | -2.43(-2.61%) |
Oct 15, 2021 | 95.76 | 95.76 | 92.26 | 93.14 | 360,385 | -1.14(-1.21%) |
Oct 14, 2021 | 91.14 | 95.00 | 90.64 | 94.28 | 471,897 | +5.29(+5.94%) |
Oct 13, 2021 | 88.31 | 89.77 | 86.85 | 88.99 | 450,397 | +1.13(+1.29%) |
Oct 12, 2021 | 88.06 | 91.00 | 87.28 | 87.86 | 483,944 | +1.30(+1.50%) |
Oct 11, 2021 | 82.56 | 87.03 | 81.50 | 86.56 | 657,368 | +2.99(+3.58%) |
Oct 08, 2021 | 85.29 | 86.16 | 83.01 | 83.57 | 973,710 | -1.39(-1.64%) |
Oct 07, 2021 | 85.00 | 87.40 | 84.49 | 84.96 | 554,245 | +1.07(+1.28%) |
Oct 06, 2021 | 83.35 | 85.67 | 82.30 | 83.89 | 739,280 | -1.72(-2.01%) |
Oct 05, 2021 | 84.28 | 86.46 | 83.17 | 85.61 | 720,263 | +2.61(+3.14%) |
Oct 04, 2021 | 85.38 | 85.38 | 80.79 | 83.00 | 1,021,245 | -3.38(-3.91%) |
Oct 01, 2021 | 87.01 | 87.28 | 84.13 | 86.38 | 822,367 | -0.63(-0.72%) |
Sep 30, 2021 | 87.99 | 89.67 | 86.94 | 87.01 | 712,215 | -0.23(-0.26%) |
Sep 29, 2021 | 91.47 | 92.48 | 86.65 | 87.24 | 766,384 | -3.86(-4.24%) |
Sep 28, 2021 | 93.65 | 95.21 | 89.71 | 91.10 | 733,027 | -3.74(-3.94%) |
Sep 27, 2021 | 94.28 | 95.99 | 91.03 | 94.84 | 610,183 | +0.17(+0.18%) |
Sep 24, 2021 | 97.83 | 100.00 | 92.83 | 94.67 | 546,070 | -3.46(-3.53%) |
Sep 23, 2021 | 96.20 | 98.31 | 94.59 | 98.13 | 352,859 | +2.66(+2.79%) |
Sep 22, 2021 | 95.36 | 98.10 | 94.08 | 95.47 | 441,668 | +0.51(+0.54%) |
Sep 21, 2021 | 96.52 | 98.67 | 94.39 | 94.96 | 700,104 | -0.35(-0.37%) |
Sep 20, 2021 | 98.64 | 99.92 | 92.44 | 95.31 | 1,166,226 | -7.60(-7.39%) |
Sep 17, 2021 | 102.37 | 103.73 | 96.17 | 102.91 | 2,191,295 | +0.84(+0.82%) |
Sep 16, 2021 | 102.33 | 103.27 | 100.12 | 102.07 | 644,537 | -0.04(-0.04%) |
Sep 15, 2021 | 99.13 | 102.82 | 99.13 | 102.11 | 798,961 | +2.23(+2.23%) |
Sep 14, 2021 | 100.49 | 104.98 | 98.10 | 99.88 | 772,551 | -1.35(-1.33%) |
Sep 13, 2021 | 108.66 | 109.83 | 100.02 | 101.23 | 873,745 | -7.71(-7.08%) |
Sep 10, 2021 | 109.89 | 110.45 | 106.06 | 108.94 | 528,915 | +0.94(+0.87%) |
Sep 09, 2021 | 105.36 | 110.92 | 105.25 | 108.00 | 548,255 | +3.24(+3.09%) |
Sep 08, 2021 | 112.87 | 113.36 | 104.55 | 104.76 | 584,145 | -8.64(-7.62%) |
Sep 07, 2021 | 112.38 | 116.91 | 112.38 | 113.40 | 597,033 | +0.88(+0.78%) |
Sep 03, 2021 | 113.48 | 116.50 | 110.53 | 112.52 | 640,798 | -1.55(-1.36%) |
Sep 02, 2021 | 113.20 | 114.62 | 110.67 | 114.07 | 767,489 | +1.87(+1.67%) |