Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.83 | 84.00 | 81.40 | 81.74 | 5,189,023 | -3.88(-4.53%) |
Nov 29, 2021 | 87.31 | 87.60 | 85.08 | 85.61 | 2,038,277 | -0.15(-0.17%) |
Nov 26, 2021 | 85.81 | 86.42 | 84.95 | 85.76 | 1,448,155 | -4.51(-5.00%) |
Nov 24, 2021 | 89.71 | 90.66 | 89.15 | 90.27 | 1,193,289 | +0.06(+0.06%) |
Nov 23, 2021 | 89.81 | 90.42 | 89.29 | 90.21 | 1,653,033 | +0.87(+0.98%) |
Nov 22, 2021 | 88.44 | 90.18 | 87.96 | 89.34 | 1,596,856 | +2.30(+2.64%) |
Nov 19, 2021 | 86.75 | 87.37 | 85.82 | 87.05 | 1,337,812 | -0.45(-0.51%) |
Nov 18, 2021 | 88.59 | 87.73 | 87.40 | 87.50 | 1,258,466 | -0.87(-0.99%) |
Nov 17, 2021 | 90.32 | 90.36 | 88.18 | 88.37 | 1,487,004 | -2.22(-2.45%) |
Nov 16, 2021 | 91.48 | 91.61 | 90.55 | 90.59 | 1,871,335 | -1.20(-1.31%) |
Nov 15, 2021 | 91.34 | 91.80 | 90.82 | 91.79 | 1,507,040 | +0.78(+0.86%) |
Nov 12, 2021 | 90.67 | 91.21 | 90.11 | 91.01 | 2,814,747 | +0.54(+0.60%) |
Nov 11, 2021 | 89.52 | 91.08 | 89.25 | 90.47 | 1,455,682 | +0.85(+0.95%) |
Nov 10, 2021 | 88.01 | 89.62 | 1,859,594 | +1.40(+1.58%) | ||
Nov 09, 2021 | 87.95 | 88.83 | 87.47 | 88.22 | 1,276,081 | -0.55(-0.62%) |
Nov 08, 2021 | 88.50 | 89.05 | 88.10 | 88.77 | 1,493,407 | +0.88(+1.00%) |
Nov 05, 2021 | 89.64 | 89.95 | 87.73 | 87.89 | 2,733,023 | -0.79(-0.89%) |
Nov 04, 2021 | 91.27 | 91.27 | 87.84 | 88.68 | 2,246,604 | -2.82(-3.08%) |
Nov 03, 2021 | 90.78 | 92.50 | 90.35 | 91.50 | 1,677,975 | +0.15(+0.16%) |
Nov 02, 2021 | 91.09 | 92.12 | 90.95 | 91.35 | 1,467,008 | +0.10(+0.11%) |
Nov 01, 2021 | 91.31 | 91.39 | 90.59 | 91.25 | 1,257,814 | +0.72(+0.79%) |
Oct 29, 2021 | 90.76 | 91.45 | 89.93 | 90.54 | 1,860,906 | -0.25(-0.27%) |
Oct 28, 2021 | 88.57 | 90.82 | 88.44 | 90.78 | 1,547,971 | +2.37(+2.68%) |
Oct 27, 2021 | 89.46 | 90.05 | 88.40 | 88.41 | 2,133,490 | -1.86(-2.07%) |
Oct 26, 2021 | 90.71 | 90.28 | 1,447,833 | -0.30(-0.33%) | ||
Oct 25, 2021 | 91.35 | 91.86 | 90.00 | 90.58 | 1,209,636 | -0.73(-0.80%) |
Oct 22, 2021 | 90.71 | 92.28 | 90.50 | 91.32 | 2,208,686 | +1.16(+1.28%) |
Oct 21, 2021 | 91.23 | 92.20 | 89.68 | 90.16 | 2,534,583 | -1.13(-1.24%) |
Oct 20, 2021 | 89.20 | 91.36 | 88.61 | 91.29 | 2,839,922 | +2.12(+2.38%) |
Oct 19, 2021 | 87.56 | 89.48 | 86.01 | 89.17 | 3,730,311 | +2.09(+2.39%) |
Oct 18, 2021 | 85.44 | 90.03 | 85.30 | 87.08 | 7,077,594 | +1.89(+2.22%) |
Oct 15, 2021 | 84.68 | 86.28 | 84.34 | 85.19 | 4,152,724 | +0.94(+1.11%) |
Oct 14, 2021 | 83.40 | 84.65 | 82.83 | 84.25 | 1,694,861 | +1.93(+2.34%) |
Oct 13, 2021 | 83.53 | 83.53 | 81.52 | 82.32 | 2,303,932 | -0.94(-1.13%) |
Oct 12, 2021 | 83.77 | 84.46 | 82.93 | 83.26 | 2,558,995 | -0.31(-0.37%) |
Oct 11, 2021 | 83.87 | 85.12 | 83.40 | 83.57 | 2,051,703 | -0.21(-0.25%) |
Oct 08, 2021 | 81.97 | 84.45 | 81.96 | 83.78 | 2,021,360 | +1.95(+2.38%) |
Oct 07, 2021 | 83.02 | 83.22 | 81.78 | 81.84 | 2,147,113 | +0.56(+0.69%) |
Oct 06, 2021 | 80.39 | 81.52 | 79.90 | 81.28 | 2,339,061 | -0.23(-0.28%) |
Oct 05, 2021 | 79.66 | 81.81 | 79.38 | 81.51 | 3,247,975 | +2.39(+3.02%) |
Oct 04, 2021 | 79.35 | 80.35 | 78.74 | 79.12 | 1,681,307 | -0.27(-0.34%) |
Oct 01, 2021 | 78.09 | 80.05 | 77.64 | 79.38 | 1,555,305 | +1.55(+1.99%) |
Sep 30, 2021 | 79.50 | 79.93 | 77.80 | 77.83 | 1,533,281 | -1.15(-1.45%) |
Sep 29, 2021 | 79.66 | 79.88 | 78.27 | 78.98 | 1,408,098 | -0.25(-0.31%) |
Sep 28, 2021 | 80.68 | 81.73 | 79.15 | 79.23 | 2,324,284 | -1.52(-1.88%) |
Sep 27, 2021 | 79.39 | 81.42 | 79.39 | 80.74 | 2,534,722 | +2.49(+3.18%) |
Sep 24, 2021 | 78.23 | 79.23 | 78.07 | 78.25 | 6,231,183 | -0.11(-0.14%) |
Sep 23, 2021 | 76.77 | 79.55 | 76.72 | 78.36 | 2,847,535 | +2.47(+3.26%) |
Sep 22, 2021 | 75.66 | 76.83 | 75.55 | 75.89 | 2,009,221 | +1.33(+1.79%) |
Sep 21, 2021 | 75.84 | 76.07 | 74.39 | 74.55 | 1,983,801 | -0.69(-0.92%) |
Sep 20, 2021 | 75.19 | 75.97 | 73.77 | 75.25 | 3,831,568 | -2.16(-2.79%) |
Sep 17, 2021 | 79.66 | 79.99 | 76.74 | 77.41 | 7,778,589 | -2.04(-2.56%) |
Sep 16, 2021 | 80.60 | 81.04 | 79.30 | 79.44 | 3,015,751 | -0.79(-0.99%) |
Sep 15, 2021 | 79.34 | 80.77 | 79.15 | 80.24 | 3,579,564 | +1.23(+1.56%) |
Sep 14, 2021 | 81.09 | 81.09 | 78.77 | 79.01 | 5,096,695 | -1.58(-1.96%) |
Sep 13, 2021 | 80.54 | 81.19 | 79.80 | 80.59 | 3,884,421 | +0.68(+0.85%) |
Sep 10, 2021 | 80.71 | 80.80 | 79.62 | 79.91 | 9,166,955 | -0.30(-0.38%) |
Sep 09, 2021 | 79.40 | 81.66 | 78.97 | 80.21 | 2,387,743 | +0.53(+0.66%) |
Sep 08, 2021 | 81.95 | 81.95 | 79.50 | 79.68 | 4,253,223 | -1.93(-2.37%) |
Sep 07, 2021 | 84.75 | 84.76 | 80.72 | 81.62 | 4,582,045 | -3.16(-3.72%) |
Sep 03, 2021 | 84.49 | 85.24 | 84.22 | 84.77 | 2,052,707 | +0.18(+0.22%) |
Sep 02, 2021 | 84.17 | 84.84 | 83.94 | 84.59 | 1,380,331 | +0.75(+0.89%) |