Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 86.76 | 87.61 | 84.51 | 84.78 | 203,099 | -2.50(-2.86%) |
Nov 29, 2021 | 86.48 | 87.79 | 86.48 | 87.28 | 174,708 | +1.63(+1.90%) |
Nov 26, 2021 | 87.47 | 88.53 | 85.40 | 85.65 | 131,748 | -3.41(-3.83%) |
Nov 24, 2021 | 88.61 | 89.24 | 87.83 | 89.06 | 148,960 | +0.05(+0.06%) |
Nov 23, 2021 | 87.59 | 89.25 | 87.29 | 89.01 | 220,502 | +1.33(+1.52%) |
Nov 22, 2021 | 87.35 | 88.66 | 87.01 | 87.68 | 260,888 | +0.80(+0.92%) |
Nov 19, 2021 | 87.63 | 88.51 | 86.69 | 86.88 | 234,716 | -1.02(-1.16%) |
Nov 18, 2021 | 89.65 | 88.20 | 87.83 | 87.90 | 180,952 | -1.65(-1.84%) |
Nov 17, 2021 | 88.06 | 89.84 | 87.76 | 89.55 | 253,606 | +1.49(+1.69%) |
Nov 16, 2021 | 86.85 | 88.25 | 86.51 | 88.06 | 155,718 | +1.19(+1.37%) |
Nov 15, 2021 | 87.24 | 87.35 | 86.34 | 86.87 | 159,246 | -0.14(-0.16%) |
Nov 12, 2021 | 87.35 | 87.37 | 86.54 | 87.01 | 172,078 | +0.21(+0.24%) |
Nov 11, 2021 | 87.44 | 87.45 | 86.48 | 86.80 | 110,681 | -0.26(-0.30%) |
Nov 10, 2021 | 86.15 | 87.17 | 87.06 | 110,169 | +0.62(+0.72%) | |
Nov 09, 2021 | 86.18 | 86.98 | 85.29 | 86.44 | 124,795 | +0.53(+0.62%) |
Nov 08, 2021 | 86.30 | 86.77 | 85.20 | 85.91 | 178,881 | -0.08(-0.09%) |
Nov 05, 2021 | 85.52 | 88.00 | 85.52 | 85.99 | 240,707 | -1.26(-1.44%) |
Nov 04, 2021 | 86.25 | 87.92 | 85.70 | 87.25 | 276,172 | +0.95(+1.10%) |
Nov 03, 2021 | 87.09 | 87.54 | 85.72 | 86.30 | 254,636 | -0.85(-0.98%) |
Nov 02, 2021 | 85.38 | 87.45 | 84.85 | 87.15 | 177,810 | +1.81(+2.12%) |
Nov 01, 2021 | 87.18 | 86.72 | 85.00 | 85.34 | 223,018 | -1.38(-1.59%) |
Oct 29, 2021 | 84.52 | 87.24 | 86.72 | 502,128 | +3.58(+4.31%) | |
Oct 28, 2021 | 83.06 | 84.30 | 82.63 | 83.14 | 173,952 | +0.24(+0.29%) |
Oct 27, 2021 | 83.36 | 83.36 | 82.50 | 82.90 | 81,496 | -0.50(-0.60%) |
Oct 26, 2021 | 83.37 | 83.40 | 129,880 | +0.12(+0.14%) | ||
Oct 25, 2021 | 83.90 | 83.90 | 82.78 | 83.28 | 147,105 | -0.33(-0.39%) |
Oct 22, 2021 | 82.03 | 83.78 | 81.96 | 83.61 | 95,027 | +1.73(+2.11%) |
Oct 21, 2021 | 81.35 | 82.24 | 81.19 | 81.88 | 119,122 | +0.71(+0.87%) |
Oct 20, 2021 | 81.70 | 82.11 | 81.04 | 81.17 | 196,757 | -0.41(-0.50%) |
Oct 19, 2021 | 81.29 | 82.29 | 80.80 | 81.58 | 72,888 | +0.92(+1.14%) |
Oct 18, 2021 | 79.63 | 80.86 | 79.63 | 80.66 | 72,238 | +0.66(+0.82%) |
Oct 15, 2021 | 79.47 | 80.70 | 79.47 | 80.00 | 203,406 | +1.46(+1.86%) |
Oct 14, 2021 | 78.90 | 79.39 | 78.49 | 78.54 | 171,961 | +0.21(+0.27%) |
Oct 13, 2021 | 78.58 | 78.79 | 77.88 | 78.33 | 120,581 | +0.07(+0.09%) |
Oct 12, 2021 | 78.54 | 79.13 | 78.01 | 78.26 | 178,432 | +0.02(+0.03%) |
Oct 11, 2021 | 79.80 | 79.80 | 78.02 | 78.24 | 159,976 | -1.26(-1.58%) |
Oct 08, 2021 | 78.95 | 79.69 | 77.86 | 79.50 | 92,516 | +0.49(+0.62%) |
Oct 07, 2021 | 79.44 | 79.93 | 78.85 | 79.01 | 159,179 | +0.04(+0.05%) |
Oct 06, 2021 | 77.79 | 79.04 | 77.71 | 78.97 | 130,503 | +0.48(+0.61%) |
Oct 05, 2021 | 77.52 | 78.84 | 77.11 | 78.49 | 241,578 | +1.49(+1.94%) |
Oct 04, 2021 | 77.28 | 77.58 | 76.43 | 77.00 | 161,615 | -0.50(-0.65%) |
Oct 01, 2021 | 76.38 | 77.82 | 75.17 | 77.50 | 205,591 | +1.56(+2.05%) |
Sep 30, 2021 | 77.87 | 78.33 | 75.87 | 75.94 | 159,929 | -1.34(-1.73%) |
Sep 29, 2021 | 77.04 | 77.43 | 76.17 | 77.28 | 121,316 | +0.36(+0.47%) |
Sep 28, 2021 | 78.21 | 78.21 | 76.39 | 76.92 | 273,399 | -1.62(-2.06%) |
Sep 27, 2021 | 79.48 | 80.05 | 78.39 | 78.54 | 258,697 | -1.12(-1.41%) |
Sep 24, 2021 | 79.09 | 80.98 | 78.33 | 79.66 | 206,078 | +0.22(+0.28%) |
Sep 23, 2021 | 79.00 | 80.40 | 78.33 | 79.44 | 153,231 | +0.44(+0.56%) |
Sep 22, 2021 | 77.97 | 79.72 | 77.28 | 79.00 | 296,252 | +1.46(+1.88%) |
Sep 21, 2021 | 75.84 | 78.12 | 75.61 | 77.54 | 306,673 | +2.28(+3.03%) |
Sep 20, 2021 | 74.10 | 75.31 | 73.67 | 75.26 | 314,036 | +0.24(+0.32%) |
Sep 17, 2021 | 75.52 | 75.57 | 73.95 | 75.02 | 427,867 | -0.10(-0.13%) |
Sep 16, 2021 | 75.73 | 75.73 | 74.66 | 75.12 | 152,785 | -0.41(-0.54%) |
Sep 15, 2021 | 74.96 | 75.93 | 74.32 | 75.53 | 128,955 | +0.40(+0.53%) |
Sep 14, 2021 | 77.19 | 77.38 | 74.77 | 75.13 | 170,739 | -1.66(-2.16%) |
Sep 13, 2021 | 76.34 | 77.44 | 74.97 | 76.79 | 347,272 | +0.88(+1.16%) |
Sep 10, 2021 | 74.72 | 76.61 | 74.10 | 75.91 | 291,217 | +1.41(+1.89%) |
Sep 09, 2021 | 74.42 | 75.12 | 73.94 | 74.50 | 158,734 | +0.34(+0.46%) |
Sep 08, 2021 | 72.80 | 74.26 | 72.72 | 74.16 | 138,303 | +1.13(+1.55%) |
Sep 07, 2021 | 73.97 | 73.97 | 72.65 | 73.03 | 132,471 | -1.26(-1.70%) |
Sep 03, 2021 | 74.82 | 74.94 | 73.97 | 74.29 | 204,669 | -0.67(-0.89%) |
Sep 02, 2021 | 74.92 | 75.96 | 74.46 | 74.96 | 179,009 | +0.48(+0.64%) |