Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.38 | 79.52 | 77.45 | 78.01 | 953,774 | -2.04(-2.55%) |
Nov 29, 2021 | 80.88 | 81.76 | 79.38 | 80.05 | 525,161 | -0.08(-0.11%) |
Nov 26, 2021 | 78.80 | 80.47 | 77.66 | 80.13 | 430,769 | -1.57(-1.92%) |
Nov 24, 2021 | 81.41 | 82.19 | 80.40 | 81.70 | 297,697 | -0.07(-0.08%) |
Nov 23, 2021 | 81.29 | 82.23 | 80.46 | 81.76 | 456,760 | +1.12(+1.39%) |
Nov 22, 2021 | 79.27 | 81.46 | 79.14 | 80.65 | 528,066 | +1.60(+2.02%) |
Nov 19, 2021 | 78.20 | 79.11 | 77.97 | 79.05 | 347,684 | +0.38(+0.48%) |
Nov 18, 2021 | 78.30 | 78.79 | 78.25 | 78.68 | 740,699 | +0.45(+0.57%) |
Nov 17, 2021 | 80.26 | 80.57 | 77.70 | 78.23 | 767,721 | -2.33(-2.89%) |
Nov 16, 2021 | 81.44 | 81.53 | 80.26 | 80.56 | 594,189 | -0.88(-1.08%) |
Nov 15, 2021 | 82.06 | 82.48 | 80.92 | 81.44 | 367,566 | -0.62(-0.76%) |
Nov 12, 2021 | 80.91 | 82.83 | 80.66 | 82.06 | 451,066 | +1.25(+1.55%) |
Nov 11, 2021 | 80.50 | 81.04 | 80.36 | 80.81 | 295,589 | +0.72(+0.90%) |
Nov 10, 2021 | 80.91 | 80.09 | 911,979 | -0.96(-1.19%) | ||
Nov 09, 2021 | 80.74 | 81.55 | 80.39 | 81.05 | 423,064 | +0.04(+0.05%) |
Nov 08, 2021 | 81.88 | 82.17 | 80.95 | 81.02 | 490,631 | -0.19(-0.23%) |
Nov 05, 2021 | 82.50 | 83.34 | 80.85 | 81.20 | 749,510 | -0.30(-0.37%) |
Nov 04, 2021 | 82.54 | 83.14 | 80.97 | 81.50 | 621,531 | -1.04(-1.25%) |
Nov 03, 2021 | 79.73 | 82.73 | 79.03 | 82.54 | 879,149 | +2.09(+2.60%) |
Nov 02, 2021 | 80.51 | 80.96 | 78.91 | 80.45 | 802,573 | -0.22(-0.28%) |
Nov 01, 2021 | 79.32 | 81.95 | 79.84 | 80.67 | 724,317 | +1.45(+1.84%) |
Oct 29, 2021 | 80.29 | 81.11 | 78.75 | 79.22 | 1,024,185 | -1.58(-1.95%) |
Oct 28, 2021 | 81.13 | 83.09 | 79.69 | 80.79 | 1,234,994 | -0.25(-0.31%) |
Oct 27, 2021 | 85.08 | 85.52 | 80.11 | 81.04 | 1,132,090 | -3.83(-4.52%) |
Oct 26, 2021 | 85.69 | 84.88 | 613,421 | -0.21(-0.24%) | ||
Oct 25, 2021 | 83.30 | 86.77 | 83.22 | 85.08 | 892,558 | +2.14(+2.59%) |
Oct 22, 2021 | 81.97 | 83.60 | 81.97 | 82.94 | 438,540 | +1.03(+1.25%) |
Oct 21, 2021 | 81.79 | 82.32 | 80.85 | 81.91 | 514,921 | +0.40(+0.49%) |
Oct 20, 2021 | 80.16 | 81.63 | 79.81 | 81.51 | 350,188 | +1.31(+1.64%) |
Oct 19, 2021 | 79.75 | 80.55 | 79.36 | 80.20 | 459,608 | +0.90(+1.13%) |
Oct 18, 2021 | 77.69 | 79.30 | 77.44 | 79.30 | 337,710 | +1.20(+1.54%) |
Oct 15, 2021 | 78.61 | 79.02 | 78.09 | 78.10 | 500,633 | +0.47(+0.60%) |
Oct 14, 2021 | 77.80 | 78.47 | 77.22 | 77.63 | 403,881 | +1.30(+1.70%) |
Oct 13, 2021 | 76.69 | 76.84 | 75.36 | 76.34 | 351,185 | -0.48(-0.62%) |
Oct 12, 2021 | 76.41 | 77.05 | 75.81 | 76.81 | 465,383 | +0.25(+0.33%) |
Oct 11, 2021 | 78.08 | 78.53 | 76.48 | 76.56 | 520,072 | -1.03(-1.32%) |
Oct 08, 2021 | 78.04 | 78.28 | 76.66 | 77.58 | 365,178 | -0.46(-0.59%) |
Oct 07, 2021 | 78.50 | 79.22 | 77.86 | 78.04 | 401,050 | +0.50(+0.65%) |
Oct 06, 2021 | 76.80 | 77.68 | 76.10 | 77.54 | 384,987 | -0.34(-0.44%) |
Oct 05, 2021 | 77.60 | 78.56 | 76.75 | 77.88 | 530,792 | +0.48(+0.63%) |
Oct 04, 2021 | 77.59 | 78.80 | 76.91 | 77.40 | 382,594 | -0.23(-0.30%) |
Oct 01, 2021 | 77.74 | 77.95 | 75.90 | 77.63 | 435,629 | +0.50(+0.65%) |
Sep 30, 2021 | 78.78 | 78.88 | 77.02 | 77.13 | 535,469 | -1.56(-1.98%) |
Sep 29, 2021 | 78.70 | 78.91 | 77.58 | 78.69 | 382,533 | +0.47(+0.60%) |
Sep 28, 2021 | 79.42 | 80.08 | 78.03 | 78.22 | 353,810 | -1.20(-1.51%) |
Sep 27, 2021 | 77.40 | 80.53 | 77.30 | 79.42 | 454,010 | +2.74(+3.58%) |
Sep 24, 2021 | 75.76 | 77.31 | 75.56 | 76.68 | 470,174 | +0.98(+1.29%) |
Sep 23, 2021 | 74.29 | 75.99 | 74.29 | 75.70 | 359,925 | +2.31(+3.15%) |
Sep 22, 2021 | 72.27 | 74.10 | 72.27 | 73.39 | 468,295 | +1.95(+2.73%) |
Sep 21, 2021 | 73.11 | 73.24 | 70.94 | 71.44 | 477,124 | -0.79(-1.10%) |
Sep 20, 2021 | 71.12 | 72.44 | 70.50 | 72.23 | 556,112 | -1.03(-1.40%) |
Sep 17, 2021 | 74.55 | 74.91 | 72.17 | 73.26 | 995,890 | -1.23(-1.65%) |
Sep 16, 2021 | 76.27 | 76.94 | 74.15 | 74.49 | 547,144 | -1.37(-1.81%) |
Sep 15, 2021 | 74.18 | 76.44 | 73.81 | 75.86 | 598,500 | +2.13(+2.88%) |
Sep 14, 2021 | 74.30 | 74.63 | 73.09 | 73.73 | 563,662 | -0.56(-0.75%) |
Sep 13, 2021 | 73.72 | 74.39 | 71.99 | 74.29 | 599,634 | +1.56(+2.14%) |
Sep 10, 2021 | 72.84 | 73.70 | 72.61 | 72.74 | 521,479 | +0.64(+0.89%) |
Sep 09, 2021 | 72.20 | 72.60 | 71.45 | 72.09 | 460,756 | -0.48(-0.67%) |
Sep 08, 2021 | 74.87 | 75.06 | 72.23 | 72.58 | 613,557 | -2.10(-2.81%) |
Sep 07, 2021 | 74.57 | 75.34 | 74.26 | 74.68 | 462,485 | +0.35(+0.48%) |
Sep 03, 2021 | 75.21 | 75.72 | 74.20 | 74.32 | 479,724 | -0.77(-1.03%) |
Sep 02, 2021 | 73.79 | 75.47 | 73.61 | 75.09 | 648,584 | +1.50(+2.04%) |