Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.72 | 77.93 | 75.05 | 76.11 | 1,110,526 | -1.39(-1.79%) |
Nov 29, 2021 | 76.37 | 78.13 | 76.29 | 77.49 | 675,569 | +2.43(+3.24%) |
Nov 26, 2021 | 75.71 | 76.76 | 74.60 | 75.06 | 544,398 | -2.34(-3.03%) |
Nov 24, 2021 | 77.08 | 78.08 | 76.87 | 77.41 | 575,994 | +0.02(+0.03%) |
Nov 23, 2021 | 76.38 | 77.67 | 76.08 | 77.39 | 838,342 | +0.55(+0.72%) |
Nov 22, 2021 | 78.97 | 79.14 | 76.80 | 76.83 | 640,425 | -1.95(-2.48%) |
Nov 19, 2021 | 78.26 | 78.91 | 77.77 | 78.79 | 714,802 | +0.63(+0.81%) |
Nov 18, 2021 | 80.08 | 78.63 | 78.00 | 78.15 | 840,630 | -2.00(-2.49%) |
Nov 17, 2021 | 81.10 | 81.10 | 79.09 | 80.15 | 802,557 | -0.67(-0.83%) |
Nov 16, 2021 | 81.86 | 82.69 | 80.61 | 80.82 | 632,311 | -1.04(-1.27%) |
Nov 15, 2021 | 81.36 | 82.39 | 81.36 | 81.86 | 670,283 | +0.14(+0.17%) |
Nov 12, 2021 | 81.06 | 82.27 | 79.80 | 81.72 | 637,310 | +2.71(+3.43%) |
Nov 11, 2021 | 79.95 | 79.95 | 78.55 | 79.02 | 1,036,763 | -0.29(-0.36%) |
Nov 10, 2021 | 81.34 | 78.91 | 79.30 | 902,725 | -2.60(-3.17%) | |
Nov 09, 2021 | 81.01 | 83.45 | 80.74 | 81.90 | 1,200,159 | +1.34(+1.66%) |
Nov 08, 2021 | 80.24 | 80.95 | 77.54 | 80.56 | 1,380,102 | +2.84(+3.65%) |
Nov 05, 2021 | 78.26 | 80.72 | 74.60 | 77.73 | 3,501,936 | -12.11(-13.48%) |
Nov 04, 2021 | 89.58 | 90.35 | 88.79 | 89.84 | 618,696 | +0.66(+0.74%) |
Nov 03, 2021 | 90.47 | 90.73 | 88.14 | 89.18 | 410,482 | -1.12(-1.24%) |
Nov 02, 2021 | 86.88 | 90.31 | 86.73 | 90.30 | 756,739 | +3.27(+3.76%) |
Nov 01, 2021 | 86.33 | 87.80 | 87.02 | 87.03 | 495,985 | +0.81(+0.94%) |
Oct 29, 2021 | 84.92 | 87.13 | 84.66 | 86.22 | 537,703 | +0.79(+0.92%) |
Oct 28, 2021 | 84.45 | 84.28 | 85.44 | 670,093 | +1.68(+2.01%) | |
Oct 27, 2021 | 85.62 | 85.84 | 83.64 | 83.75 | 423,659 | -1.71(-2.00%) |
Oct 26, 2021 | 85.49 | 85.47 | 388,851 | +0.68(+0.80%) | ||
Oct 25, 2021 | 83.97 | 84.79 | 435,748 | +1.19(+1.42%) | ||
Oct 22, 2021 | 84.66 | 85.40 | 83.47 | 83.59 | 270,258 | -0.92(-1.08%) |
Oct 21, 2021 | 83.23 | 84.55 | 83.23 | 84.51 | 250,530 | +1.05(+1.26%) |
Oct 20, 2021 | 84.89 | 84.89 | 83.20 | 83.46 | 328,954 | -1.44(-1.69%) |
Oct 19, 2021 | 85.19 | 85.36 | 84.12 | 84.89 | 431,348 | +0.23(+0.27%) |
Oct 18, 2021 | 82.68 | 84.79 | 81.86 | 84.67 | 441,660 | +1.58(+1.90%) |
Oct 15, 2021 | 82.25 | 83.34 | 81.94 | 83.09 | 519,369 | +1.49(+1.82%) |
Oct 14, 2021 | 79.81 | 81.65 | 79.54 | 81.61 | 343,658 | +2.59(+3.28%) |
Oct 13, 2021 | 79.51 | 79.51 | 78.53 | 79.02 | 350,873 | +0.05(+0.06%) |
Oct 12, 2021 | 78.54 | 79.06 | 78.22 | 78.97 | 512,228 | +0.76(+0.97%) |
Oct 11, 2021 | 78.96 | 79.70 | 78.14 | 78.21 | 437,645 | -0.83(-1.05%) |
Oct 08, 2021 | 79.73 | 80.23 | 78.90 | 79.04 | 317,239 | -0.65(-0.82%) |
Oct 07, 2021 | 79.92 | 80.62 | 79.37 | 79.69 | 434,070 | +0.15(+0.19%) |
Oct 06, 2021 | 78.47 | 79.55 | 77.92 | 79.54 | 466,152 | +0.00(+0.00%) |
Oct 05, 2021 | 79.62 | 80.43 | 78.78 | 79.54 | 750,280 | +0.58(+0.74%) |
Oct 04, 2021 | 79.52 | 79.77 | 77.98 | 78.96 | 779,153 | -1.11(-1.39%) |
Oct 01, 2021 | 79.13 | 80.70 | 78.45 | 80.07 | 537,913 | +1.10(+1.40%) |
Sep 30, 2021 | 79.32 | 80.10 | 78.65 | 78.97 | 733,364 | +0.45(+0.58%) |
Sep 29, 2021 | 79.57 | 80.11 | 77.10 | 78.52 | 1,131,705 | -0.73(-0.92%) |
Sep 28, 2021 | 82.98 | 83.58 | 79.12 | 79.24 | 1,041,821 | -4.96(-5.89%) |
Sep 27, 2021 | 86.73 | 88.25 | 83.24 | 84.21 | 1,024,923 | -2.69(-3.09%) |
Sep 24, 2021 | 86.87 | 87.67 | 86.65 | 86.89 | 403,188 | -0.68(-0.78%) |
Sep 23, 2021 | 86.30 | 87.72 | 86.28 | 87.57 | 433,319 | +1.68(+1.96%) |
Sep 22, 2021 | 84.18 | 86.08 | 84.18 | 85.89 | 669,381 | +2.14(+2.55%) |
Sep 21, 2021 | 84.47 | 84.79 | 82.73 | 83.75 | 501,070 | +0.01(+0.01%) |
Sep 20, 2021 | 85.60 | 85.69 | 82.75 | 83.74 | 899,511 | -3.71(-4.24%) |
Sep 17, 2021 | 89.27 | 89.92 | 86.75 | 87.45 | 2,545,604 | -2.08(-2.32%) |
Sep 16, 2021 | 88.38 | 89.60 | 87.37 | 89.53 | 741,907 | +0.95(+1.07%) |
Sep 15, 2021 | 86.90 | 88.60 | 86.90 | 88.59 | 718,252 | +1.94(+2.24%) |
Sep 14, 2021 | 86.63 | 88.08 | 85.92 | 86.65 | 560,135 | +0.15(+0.17%) |
Sep 13, 2021 | 87.59 | 87.59 | 85.64 | 86.50 | 572,187 | +0.49(+0.57%) |
Sep 10, 2021 | 86.63 | 87.10 | 85.93 | 86.01 | 526,273 | +0.19(+0.22%) |
Sep 09, 2021 | 84.93 | 87.35 | 84.77 | 85.82 | 522,459 | +0.71(+0.83%) |
Sep 08, 2021 | 86.10 | 86.13 | 84.62 | 85.11 | 489,986 | -1.28(-1.48%) |
Sep 07, 2021 | 87.07 | 87.14 | 85.66 | 86.39 | 478,337 | -0.69(-0.79%) |
Sep 03, 2021 | 86.85 | 87.45 | 86.41 | 87.08 | 406,083 | +0.07(+0.08%) |
Sep 02, 2021 | 86.69 | 87.36 | 86.44 | 87.01 | 405,770 | +0.84(+0.97%) |