Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.47 | 85.04 | 81.47 | 84.76 | 835,279 | +1.46(+1.75%) |
Nov 29, 2021 | 80.54 | 84.02 | 79.31 | 83.30 | 557,314 | +3.64(+4.57%) |
Nov 26, 2021 | 79.61 | 81.88 | 78.36 | 79.66 | 175,593 | -1.33(-1.64%) |
Nov 24, 2021 | 77.36 | 81.44 | 76.18 | 80.99 | 825,152 | +2.66(+3.40%) |
Nov 23, 2021 | 82.00 | 83.06 | 76.84 | 78.33 | 1,224,143 | -4.87(-5.85%) |
Nov 22, 2021 | 88.00 | 88.75 | 80.00 | 83.20 | 1,160,086 | -5.55(-6.25%) |
Nov 19, 2021 | 87.01 | 90.85 | 86.52 | 88.75 | 794,119 | +2.26(+2.61%) |
Nov 18, 2021 | 87.10 | 86.55 | 85.92 | 86.49 | 540,090 | -0.74(-0.85%) |
Nov 17, 2021 | 87.11 | 87.73 | 84.51 | 87.23 | 547,279 | +0.27(+0.31%) |
Nov 16, 2021 | 86.50 | 88.18 | 84.79 | 86.96 | 978,941 | +1.42(+1.66%) |
Nov 15, 2021 | 88.09 | 88.09 | 85.01 | 85.54 | 626,213 | -3.35(-3.77%) |
Nov 12, 2021 | 88.69 | 90.04 | 87.56 | 88.89 | 265,762 | +0.25(+0.28%) |
Nov 11, 2021 | 92.00 | 93.24 | 88.57 | 88.64 | 861,343 | -3.55(-3.85%) |
Nov 10, 2021 | 92.91 | 92.19 | 713,395 | -1.81(-1.93%) | ||
Nov 09, 2021 | 89.49 | 94.11 | 89.15 | 94.00 | 657,545 | -0.30(-0.32%) |
Nov 08, 2021 | 93.75 | 97.60 | 92.51 | 94.30 | 447,063 | +0.06(+0.06%) |
Nov 05, 2021 | 97.65 | 98.98 | 91.27 | 94.24 | 1,090,381 | -2.59(-2.67%) |
Nov 04, 2021 | 95.66 | 97.67 | 95.51 | 96.83 | 257,190 | +1.16(+1.21%) |
Nov 03, 2021 | 95.50 | 96.28 | 93.56 | 95.67 | 240,995 | +0.62(+0.65%) |
Nov 02, 2021 | 90.84 | 95.52 | 90.79 | 95.05 | 555,464 | +4.21(+4.63%) |
Nov 01, 2021 | 92.09 | 93.16 | 89.80 | 90.84 | 320,061 | -0.61(-0.67%) |
Oct 29, 2021 | 93.16 | 94.17 | 90.89 | 91.45 | 175,450 | -1.68(-1.80%) |
Oct 28, 2021 | 91.08 | 95.59 | 90.75 | 93.13 | 508,398 | +2.42(+2.67%) |
Oct 27, 2021 | 94.53 | 94.75 | 90.55 | 90.71 | 300,579 | -3.55(-3.77%) |
Oct 26, 2021 | 99.30 | 93.86 | 94.26 | 371,264 | -3.74(-3.82%) | |
Oct 25, 2021 | 100.77 | 101.08 | 97.54 | 98.00 | 234,333 | -2.45(-2.44%) |
Oct 22, 2021 | 104.28 | 104.78 | 100.01 | 100.45 | 145,786 | -4.41(-4.21%) |
Oct 21, 2021 | 100.10 | 105.29 | 99.69 | 104.86 | 237,244 | +4.76(+4.76%) |
Oct 20, 2021 | 98.82 | 100.93 | 97.29 | 100.10 | 178,594 | +1.84(+1.87%) |
Oct 19, 2021 | 96.14 | 98.76 | 93.74 | 98.26 | 275,141 | +2.58(+2.70%) |
Oct 18, 2021 | 94.62 | 97.02 | 91.53 | 95.68 | 329,146 | +0.43(+0.45%) |
Oct 15, 2021 | 95.75 | 95.75 | 92.68 | 95.25 | 246,472 | +0.37(+0.39%) |
Oct 14, 2021 | 93.94 | 96.00 | 93.38 | 94.88 | 221,646 | +2.15(+2.32%) |
Oct 13, 2021 | 90.39 | 94.42 | 90.39 | 92.73 | 306,444 | +3.02(+3.37%) |
Oct 12, 2021 | 88.43 | 90.07 | 87.75 | 89.71 | 154,488 | +1.56(+1.77%) |
Oct 11, 2021 | 90.92 | 91.30 | 87.87 | 88.15 | 310,897 | -3.15(-3.45%) |
Oct 08, 2021 | 91.77 | 93.00 | 90.57 | 91.30 | 363,358 | -0.83(-0.90%) |
Oct 07, 2021 | 93.81 | 94.78 | 90.50 | 92.13 | 198,362 | -0.86(-0.92%) |
Oct 06, 2021 | 91.73 | 94.49 | 90.15 | 92.99 | 260,259 | +0.06(+0.06%) |
Oct 05, 2021 | 88.83 | 92.94 | 88.81 | 92.93 | 358,141 | +4.62(+5.23%) |
Oct 04, 2021 | 89.02 | 91.25 | 85.20 | 88.31 | 589,436 | -1.68(-1.87%) |
Oct 01, 2021 | 89.45 | 90.31 | 85.45 | 89.99 | 295,541 | +0.65(+0.73%) |
Sep 30, 2021 | 88.07 | 90.88 | 87.61 | 89.34 | 490,713 | +1.48(+1.68%) |
Sep 29, 2021 | 88.57 | 90.47 | 85.53 | 87.86 | 353,405 | -0.16(-0.18%) |
Sep 28, 2021 | 94.50 | 95.17 | 87.51 | 88.02 | 659,516 | -7.98(-8.31%) |
Sep 27, 2021 | 95.41 | 96.42 | 94.00 | 96.00 | 220,349 | +0.78(+0.82%) |
Sep 24, 2021 | 94.81 | 96.01 | 94.50 | 95.22 | 223,000 | +0.54(+0.57%) |
Sep 23, 2021 | 92.33 | 95.18 | 89.31 | 94.68 | 269,372 | +4.04(+4.46%) |
Sep 22, 2021 | 91.04 | 93.06 | 90.26 | 90.64 | 156,140 | +0.44(+0.49%) |
Sep 21, 2021 | 89.91 | 90.99 | 89.05 | 90.20 | 133,557 | +0.96(+1.08%) |
Sep 20, 2021 | 90.69 | 91.47 | 88.12 | 89.24 | 165,090 | -4.02(-4.31%) |
Sep 17, 2021 | 96.55 | 97.41 | 93.26 | 93.26 | 843,445 | -3.30(-3.42%) |
Sep 16, 2021 | 90.82 | 96.59 | 90.22 | 96.56 | 434,691 | +6.46(+7.17%) |
Sep 15, 2021 | 86.00 | 91.00 | 86.00 | 90.10 | 254,447 | +3.79(+4.39%) |
Sep 14, 2021 | 88.48 | 90.32 | 85.46 | 86.31 | 290,638 | -2.09(-2.36%) |
Sep 13, 2021 | 93.13 | 93.13 | 87.71 | 88.40 | 262,288 | -4.01(-4.34%) |
Sep 10, 2021 | 94.03 | 94.94 | 91.16 | 92.41 | 318,408 | -0.98(-1.05%) |
Sep 09, 2021 | 94.49 | 97.99 | 93.11 | 93.39 | 288,977 | -1.42(-1.50%) |
Sep 08, 2021 | 98.87 | 99.76 | 94.00 | 94.81 | 248,220 | -4.19(-4.23%) |
Sep 07, 2021 | 101.82 | 102.00 | 97.84 | 99.00 | 429,966 | -3.05(-2.99%) |
Sep 03, 2021 | 97.66 | 104.24 | 97.66 | 102.05 | 662,193 | +3.79(+3.86%) |
Sep 02, 2021 | 95.40 | 98.43 | 94.23 | 98.26 | 428,325 | +2.80(+2.93%) |