Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.23 | 80.14 | 78.58 | 78.84 | 151,373 | -1.25(-1.56%) |
Nov 29, 2021 | 81.58 | 81.58 | 79.74 | 80.09 | 119,958 | -0.46(-0.57%) |
Nov 26, 2021 | 82.79 | 83.20 | 79.76 | 80.55 | 79,620 | -4.94(-5.78%) |
Nov 24, 2021 | 85.08 | 85.97 | 84.38 | 85.49 | 72,670 | +0.08(+0.09%) |
Nov 23, 2021 | 85.33 | 86.35 | 85.25 | 85.41 | 107,795 | +0.45(+0.53%) |
Nov 22, 2021 | 84.81 | 86.12 | 83.68 | 84.96 | 152,396 | +0.36(+0.43%) |
Nov 19, 2021 | 84.62 | 85.28 | 83.51 | 84.60 | 99,422 | -0.70(-0.82%) |
Nov 18, 2021 | 84.66 | 85.49 | 84.84 | 85.30 | 112,240 | +0.52(+0.61%) |
Nov 17, 2021 | 85.34 | 86.12 | 84.33 | 84.79 | 135,378 | -0.64(-0.75%) |
Nov 16, 2021 | 85.52 | 86.74 | 85.18 | 85.43 | 106,365 | -0.38(-0.44%) |
Nov 15, 2021 | 86.52 | 86.70 | 85.57 | 85.81 | 133,364 | +0.05(+0.06%) |
Nov 12, 2021 | 86.43 | 86.44 | 85.27 | 85.76 | 77,819 | +0.00(+0.00%) |
Nov 11, 2021 | 85.86 | 86.53 | 85.32 | 85.76 | 98,022 | -0.20(-0.24%) |
Nov 10, 2021 | 85.45 | 85.96 | 80,847 | +0.47(+0.55%) | ||
Nov 09, 2021 | 86.31 | 86.31 | 84.78 | 85.50 | 102,165 | -0.77(-0.89%) |
Nov 08, 2021 | 86.91 | 86.92 | 85.62 | 86.27 | 92,863 | +0.27(+0.32%) |
Nov 05, 2021 | 82.84 | 86.31 | 82.84 | 85.99 | 137,532 | +4.29(+5.25%) |
Nov 04, 2021 | 80.62 | 81.71 | 80.54 | 81.71 | 107,366 | +1.36(+1.70%) |
Nov 03, 2021 | 78.82 | 80.84 | 78.44 | 80.34 | 113,906 | +0.97(+1.23%) |
Nov 02, 2021 | 80.68 | 80.83 | 78.85 | 79.37 | 83,593 | -1.49(-1.84%) |
Nov 01, 2021 | 78.82 | 82.34 | 78.57 | 80.86 | 157,010 | +2.29(+2.91%) |
Oct 29, 2021 | 78.21 | 78.80 | 77.83 | 78.57 | 119,264 | +0.56(+0.71%) |
Oct 28, 2021 | 78.08 | 78.85 | 77.81 | 78.01 | 82,539 | +0.70(+0.91%) |
Oct 27, 2021 | 80.22 | 80.79 | 77.29 | 77.31 | 101,763 | -3.16(-3.92%) |
Oct 26, 2021 | 80.45 | 80.25 | 80.47 | 197,474 | +1.30(+1.64%) | |
Oct 25, 2021 | 78.84 | 79.45 | 78.42 | 79.17 | 85,653 | +0.14(+0.17%) |
Oct 22, 2021 | 79.76 | 80.57 | 78.66 | 79.04 | 74,804 | -0.59(-0.75%) |
Oct 21, 2021 | 79.45 | 79.81 | 78.94 | 79.63 | 103,263 | +0.25(+0.32%) |
Oct 20, 2021 | 78.45 | 79.51 | 77.55 | 79.38 | 46,180 | +0.93(+1.18%) |
Oct 19, 2021 | 78.82 | 78.82 | 77.59 | 78.45 | 53,998 | +0.13(+0.16%) |
Oct 18, 2021 | 77.76 | 79.08 | 77.46 | 78.33 | 84,618 | +0.12(+0.15%) |
Oct 15, 2021 | 80.72 | 80.72 | 78.17 | 78.21 | 101,713 | -1.44(-1.81%) |
Oct 14, 2021 | 79.37 | 80.11 | 79.26 | 79.65 | 77,602 | +1.23(+1.57%) |
Oct 13, 2021 | 78.49 | 78.66 | 77.46 | 78.42 | 59,818 | -0.24(-0.31%) |
Oct 12, 2021 | 78.05 | 79.11 | 77.79 | 78.67 | 51,277 | +0.85(+1.09%) |
Oct 11, 2021 | 79.17 | 79.60 | 77.72 | 77.82 | 54,633 | -1.28(-1.61%) |
Oct 08, 2021 | 79.28 | 79.61 | 78.57 | 79.10 | 39,594 | -0.31(-0.39%) |
Oct 07, 2021 | 78.39 | 79.88 | 78.35 | 79.41 | 86,564 | +1.78(+2.30%) |
Oct 06, 2021 | 77.51 | 78.38 | 75.70 | 77.62 | 83,760 | -0.73(-0.93%) |
Oct 05, 2021 | 78.16 | 79.14 | 76.66 | 78.36 | 81,386 | +0.69(+0.89%) |
Oct 04, 2021 | 77.59 | 78.17 | 76.69 | 77.66 | 105,451 | +0.40(+0.52%) |
Oct 01, 2021 | 75.47 | 77.96 | 75.05 | 77.26 | 123,368 | +2.38(+3.17%) |
Sep 30, 2021 | 77.37 | 77.37 | 74.80 | 74.89 | 64,261 | -1.74(-2.28%) |
Sep 29, 2021 | 76.12 | 76.86 | 75.35 | 76.63 | 87,543 | +1.26(+1.67%) |
Sep 28, 2021 | 77.75 | 77.75 | 75.06 | 75.37 | 124,285 | -2.19(-2.83%) |
Sep 27, 2021 | 76.55 | 78.29 | 76.55 | 77.57 | 106,640 | +1.24(+1.62%) |
Sep 24, 2021 | 76.26 | 77.33 | 75.72 | 76.33 | 117,904 | -0.20(-0.27%) |
Sep 23, 2021 | 75.15 | 76.97 | 74.60 | 76.53 | 106,661 | +1.92(+2.57%) |
Sep 22, 2021 | 74.02 | 75.77 | 73.11 | 74.61 | 113,961 | +1.39(+1.90%) |
Sep 21, 2021 | 75.95 | 75.95 | 72.84 | 73.22 | 149,231 | -1.89(-2.52%) |
Sep 20, 2021 | 74.17 | 75.70 | 73.72 | 75.11 | 108,288 | -0.56(-0.73%) |
Sep 17, 2021 | 74.97 | 76.26 | 74.26 | 75.67 | 361,909 | +1.09(+1.46%) |
Sep 16, 2021 | 77.06 | 77.06 | 74.47 | 74.58 | 119,474 | -1.91(-2.50%) |
Sep 15, 2021 | 75.71 | 76.64 | 75.12 | 76.49 | 140,486 | +0.61(+0.81%) |
Sep 14, 2021 | 77.55 | 77.73 | 75.38 | 75.87 | 115,728 | -1.02(-1.33%) |
Sep 13, 2021 | 75.93 | 76.90 | 75.00 | 76.89 | 88,584 | +1.82(+2.43%) |
Sep 10, 2021 | 77.02 | 77.02 | 75.01 | 75.07 | 124,108 | -1.17(-1.53%) |
Sep 09, 2021 | 76.06 | 77.01 | 75.49 | 76.24 | 147,268 | -0.06(-0.08%) |
Sep 08, 2021 | 76.88 | 77.12 | 75.84 | 76.30 | 88,625 | -0.83(-1.07%) |
Sep 07, 2021 | 75.32 | 77.77 | 75.27 | 77.13 | 157,760 | +1.70(+2.26%) |
Sep 03, 2021 | 75.83 | 75.92 | 74.97 | 75.42 | 105,793 | -0.58(-0.77%) |
Sep 02, 2021 | 75.73 | 76.59 | 74.83 | 76.01 | 80,190 | +0.53(+0.71%) |