Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 78.76 | 79.19 | 77.02 | 78.38 | 1,460,559 | -1.60(-2.00%) |
Nov 29, 2021 | 82.77 | 83.74 | 79.71 | 79.99 | 1,130,191 | +2.24(+2.88%) |
Nov 26, 2021 | 77.07 | 78.05 | 74.54 | 77.75 | 997,261 | -4.72(-5.72%) |
Nov 24, 2021 | 82.38 | 83.14 | 80.93 | 82.46 | 820,967 | -1.23(-1.47%) |
Nov 23, 2021 | 84.58 | 85.95 | 83.42 | 83.70 | 576,678 | +0.09(+0.11%) |
Nov 22, 2021 | 84.68 | 85.00 | 82.14 | 83.61 | 592,236 | -0.60(-0.71%) |
Nov 19, 2021 | 82.00 | 84.22 | 79.91 | 84.21 | 851,830 | +0.41(+0.49%) |
Nov 18, 2021 | 84.23 | 83.94 | 83.35 | 83.80 | 348,162 | -0.77(-0.91%) |
Nov 17, 2021 | 84.35 | 85.27 | 82.70 | 84.56 | 699,006 | +1.30(+1.57%) |
Nov 16, 2021 | 83.41 | 83.89 | 82.63 | 83.26 | 549,479 | -0.48(-0.57%) |
Nov 15, 2021 | 84.88 | 85.04 | 83.69 | 83.74 | 434,924 | -0.55(-0.65%) |
Nov 12, 2021 | 85.29 | 86.49 | 84.09 | 84.29 | 527,049 | -1.33(-1.56%) |
Nov 11, 2021 | 87.51 | 87.82 | 85.10 | 85.62 | 679,388 | -2.02(-2.30%) |
Nov 10, 2021 | 88.51 | 87.64 | 612,711 | -1.86(-2.08%) | ||
Nov 09, 2021 | 90.56 | 90.60 | 88.60 | 89.50 | 649,163 | -0.89(-0.98%) |
Nov 08, 2021 | 91.68 | 93.21 | 89.78 | 90.39 | 1,034,037 | -0.67(-0.73%) |
Nov 05, 2021 | 91.05 | 94.46 | 90.32 | 91.05 | 1,130,300 | +2.68(+3.03%) |
Nov 04, 2021 | 86.56 | 89.42 | 84.78 | 88.38 | 1,241,673 | +4.06(+4.82%) |
Nov 03, 2021 | 82.35 | 85.27 | 81.99 | 84.32 | 801,288 | +1.25(+1.51%) |
Nov 02, 2021 | 84.70 | 84.92 | 82.72 | 83.06 | 775,695 | -2.24(-2.62%) |
Nov 01, 2021 | 85.03 | 86.08 | 84.78 | 85.30 | 801,220 | +0.52(+0.61%) |
Oct 29, 2021 | 84.50 | 85.52 | 83.74 | 84.78 | 474,764 | -0.20(-0.23%) |
Oct 28, 2021 | 85.61 | 86.81 | 84.94 | 84.98 | 550,446 | -0.27(-0.32%) |
Oct 27, 2021 | 82.27 | 85.99 | 81.88 | 85.25 | 716,368 | +2.62(+3.17%) |
Oct 26, 2021 | 83.75 | 82.63 | 375,356 | -0.03(-0.04%) | ||
Oct 25, 2021 | 82.19 | 83.27 | 81.20 | 82.66 | 638,755 | +0.35(+0.42%) |
Oct 22, 2021 | 82.91 | 83.59 | 82.17 | 82.31 | 252,156 | -1.16(-1.39%) |
Oct 21, 2021 | 82.44 | 83.49 | 81.90 | 83.48 | 505,757 | +0.93(+1.12%) |
Oct 20, 2021 | 84.35 | 84.52 | 82.45 | 82.55 | 518,827 | -2.05(-2.42%) |
Oct 19, 2021 | 86.15 | 86.15 | 84.54 | 84.60 | 390,630 | -0.88(-1.02%) |
Oct 18, 2021 | 85.04 | 86.38 | 84.71 | 85.48 | 634,820 | -0.10(-0.12%) |
Oct 15, 2021 | 85.87 | 87.32 | 85.42 | 85.58 | 913,526 | +0.78(+0.92%) |
Oct 14, 2021 | 85.51 | 85.81 | 84.50 | 84.80 | 461,626 | +0.21(+0.25%) |
Oct 13, 2021 | 85.44 | 85.96 | 84.50 | 84.59 | 627,647 | -1.02(-1.19%) |
Oct 12, 2021 | 84.33 | 85.98 | 84.24 | 85.61 | 1,008,191 | +1.50(+1.79%) |
Oct 11, 2021 | 83.59 | 85.16 | 83.29 | 84.11 | 1,121,850 | +0.75(+0.90%) |
Oct 08, 2021 | 81.80 | 83.57 | 81.48 | 83.36 | 967,289 | +1.97(+2.42%) |
Oct 07, 2021 | 82.15 | 83.31 | 81.26 | 81.39 | 557,320 | +0.32(+0.39%) |
Oct 06, 2021 | 80.42 | 81.65 | 79.31 | 81.07 | 651,528 | -0.62(-0.76%) |
Oct 05, 2021 | 80.64 | 82.02 | 79.87 | 81.69 | 695,945 | +1.42(+1.77%) |
Oct 04, 2021 | 82.10 | 83.14 | 80.06 | 80.27 | 793,132 | -1.17(-1.44%) |
Oct 01, 2021 | 78.09 | 81.63 | 77.62 | 81.44 | 886,093 | +4.72(+6.15%) |
Sep 30, 2021 | 78.33 | 78.33 | 75.54 | 76.72 | 1,106,722 | -1.52(-1.95%) |
Sep 29, 2021 | 80.14 | 80.44 | 77.40 | 78.24 | 1,177,769 | -1.54(-1.93%) |
Sep 28, 2021 | 79.55 | 80.49 | 78.41 | 79.79 | 1,398,394 | -0.13(-0.16%) |
Sep 27, 2021 | 78.61 | 80.97 | 78.43 | 79.92 | 2,134,390 | +0.55(+0.69%) |
Sep 24, 2021 | 76.99 | 80.28 | 76.67 | 79.37 | 2,474,021 | +2.75(+3.58%) |
Sep 23, 2021 | 74.62 | 76.90 | 74.52 | 76.62 | 5,640,532 | +1.57(+2.09%) |
Sep 22, 2021 | 70.32 | 75.96 | 69.98 | 75.05 | 1,402,867 | +1.73(+2.36%) |
Sep 21, 2021 | 74.88 | 75.35 | 73.27 | 73.32 | 319,468 | -0.81(-1.09%) |
Sep 20, 2021 | 73.61 | 74.38 | 72.56 | 74.13 | 436,432 | -0.89(-1.18%) |
Sep 17, 2021 | 75.48 | 76.10 | 74.74 | 75.01 | 415,107 | -0.22(-0.29%) |
Sep 16, 2021 | 75.12 | 75.99 | 74.80 | 75.23 | 273,422 | +0.13(+0.17%) |
Sep 15, 2021 | 74.34 | 75.18 | 73.42 | 75.10 | 281,602 | +0.40(+0.53%) |
Sep 14, 2021 | 73.98 | 74.83 | 73.21 | 74.70 | 296,954 | +0.79(+1.06%) |
Sep 13, 2021 | 72.44 | 73.97 | 71.15 | 73.92 | 411,782 | +2.09(+2.91%) |
Sep 10, 2021 | 72.47 | 73.19 | 71.51 | 71.83 | 420,465 | +0.04(+0.06%) |
Sep 09, 2021 | 70.26 | 72.72 | 70.26 | 71.79 | 328,431 | +1.24(+1.76%) |
Sep 08, 2021 | 71.65 | 71.98 | 69.96 | 70.54 | 371,746 | -0.99(-1.38%) |
Sep 07, 2021 | 70.79 | 71.75 | 70.76 | 71.53 | 299,858 | +0.26(+0.36%) |
Sep 03, 2021 | 72.70 | 73.33 | 70.74 | 71.27 | 319,040 | -2.16(-2.94%) |
Sep 02, 2021 | 73.37 | 74.48 | 72.60 | 73.43 | 334,460 | +0.46(+0.63%) |