Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.87 | 84.95 | 84.82 | 84.60 | 181,308 | -0.35(-0.41%) |
Nov 29, 2021 | 84.72 | 85.11 | 84.61 | 84.94 | 238,184 | +0.42(+0.49%) |
Nov 26, 2021 | 84.93 | 84.93 | 84.44 | 84.53 | 182,599 | -0.48(-0.57%) |
Nov 24, 2021 | 85.00 | 85.05 | 84.85 | 85.01 | 124,217 | -0.03(-0.04%) |
Nov 23, 2021 | 85.22 | 85.29 | 85.02 | 85.05 | 166,623 | -0.15(-0.17%) |
Nov 22, 2021 | 85.48 | 85.48 | 85.19 | 85.19 | 142,745 | -0.19(-0.22%) |
Nov 19, 2021 | 85.38 | 85.48 | 85.36 | 85.38 | 102,271 | -0.04(-0.05%) |
Nov 18, 2021 | 85.57 | 85.57 | 85.43 | 85.43 | 116,076 | -0.10(-0.12%) |
Nov 17, 2021 | 85.65 | 85.65 | 85.53 | 85.53 | 440,181 | -0.05(-0.06%) |
Nov 16, 2021 | 85.64 | 85.64 | 85.49 | 85.58 | 139,758 | +0.02(+0.02%) |
Nov 15, 2021 | 85.81 | 85.81 | 85.56 | 85.57 | 112,029 | -0.03(-0.04%) |
Nov 12, 2021 | 85.68 | 85.73 | 85.60 | 85.60 | 119,778 | +0.01(+0.01%) |
Nov 11, 2021 | 85.64 | 85.69 | 85.59 | 85.59 | 89,233 | -0.04(-0.05%) |
Nov 10, 2021 | 85.91 | 85.63 | 85.64 | 240,145 | -0.30(-0.35%) | |
Nov 09, 2021 | 85.82 | 85.96 | 85.82 | 85.94 | 166,945 | +0.08(+0.09%) |
Nov 08, 2021 | 85.98 | 85.98 | 85.80 | 85.86 | 665,901 | +0.02(+0.02%) |
Nov 05, 2021 | 85.75 | 85.87 | 85.75 | 85.84 | 1,452,379 | +0.19(+0.22%) |
Nov 04, 2021 | 85.60 | 85.71 | 85.60 | 85.65 | 1,113,538 | +0.07(+0.08%) |
Nov 03, 2021 | 85.51 | 85.62 | 85.40 | 85.58 | 1,043,931 | +0.14(+0.16%) |
Nov 02, 2021 | 85.31 | 85.48 | 85.31 | 85.44 | 1,302,448 | +0.12(+0.14%) |
Nov 01, 2021 | 85.58 | 85.70 | 85.31 | 85.32 | 707,451 | -0.15(-0.17%) |
Oct 29, 2021 | 85.48 | 85.51 | 85.42 | 85.47 | 62,019 | -0.07(-0.08%) |
Oct 28, 2021 | 85.51 | 85.57 | 85.46 | 85.54 | 425,154 | -0.02(-0.02%) |
Oct 27, 2021 | 85.62 | 85.62 | 85.42 | 85.56 | 56,958 | +0.09(+0.11%) |
Oct 26, 2021 | 85.60 | 85.42 | 85.46 | 134,216 | +0.00(+0.00%) | |
Oct 25, 2021 | 85.44 | 85.57 | 85.37 | 85.46 | 145,230 | +0.08(+0.09%) |
Oct 22, 2021 | 85.46 | 85.56 | 85.33 | 85.38 | 529,911 | -0.16(-0.19%) |
Oct 21, 2021 | 85.38 | 85.66 | 85.38 | 85.55 | 449,864 | -0.12(-0.14%) |
Oct 20, 2021 | 85.63 | 85.67 | 85.57 | 85.67 | 220,614 | +0.11(+0.13%) |
Oct 19, 2021 | 85.70 | 85.70 | 85.51 | 85.56 | 465,861 | +0.02(+0.02%) |
Oct 18, 2021 | 85.41 | 85.56 | 85.41 | 85.54 | 536,531 | +0.03(+0.04%) |
Oct 15, 2021 | 85.72 | 85.72 | 85.51 | 85.51 | 214,095 | -0.17(-0.20%) |
Oct 14, 2021 | 85.42 | 85.71 | 85.42 | 85.68 | 257,106 | +0.28(+0.33%) |
Oct 13, 2021 | 85.29 | 85.39 | 85.18 | 85.39 | 317,986 | +0.19(+0.22%) |
Oct 12, 2021 | 85.13 | 85.32 | 85.13 | 85.20 | 629,860 | +0.12(+0.14%) |
Oct 11, 2021 | 85.35 | 85.35 | 85.07 | 85.08 | 142,158 | -0.22(-0.26%) |
Oct 08, 2021 | 85.36 | 85.44 | 85.25 | 85.31 | 568,888 | +0.00(+0.00%) |
Oct 07, 2021 | 85.44 | 85.57 | 85.27 | 85.31 | 678,959 | -0.06(-0.07%) |
Oct 06, 2021 | 85.33 | 85.41 | 85.19 | 85.37 | 181,291 | -0.03(-0.03%) |
Oct 05, 2021 | 85.45 | 85.58 | 85.38 | 85.39 | 333,271 | -0.05(-0.06%) |
Oct 04, 2021 | 85.77 | 85.77 | 85.42 | 85.44 | 260,978 | -0.25(-0.29%) |
Oct 01, 2021 | 85.66 | 85.70 | 85.44 | 85.70 | 318,392 | +0.26(+0.30%) |
Sep 30, 2021 | 85.57 | 85.62 | 85.38 | 85.44 | 845,827 | -0.21(-0.24%) |
Sep 29, 2021 | 85.59 | 85.71 | 85.57 | 85.64 | 443,697 | +0.22(+0.26%) |
Sep 28, 2021 | 85.65 | 85.65 | 85.41 | 85.42 | 557,494 | -0.29(-0.34%) |
Sep 27, 2021 | 85.70 | 85.77 | 85.65 | 85.71 | 59,497 | +0.04(+0.05%) |
Sep 24, 2021 | 85.66 | 85.75 | 85.65 | 85.67 | 258,100 | -0.03(-0.04%) |
Sep 23, 2021 | 85.69 | 85.85 | 85.69 | 85.70 | 406,261 | -0.01(-0.01%) |
Sep 22, 2021 | 85.72 | 85.80 | 85.60 | 85.71 | 237,158 | +0.07(+0.08%) |
Sep 21, 2021 | 85.66 | 85.66 | 85.50 | 85.64 | 150,777 | +0.12(+0.14%) |
Sep 20, 2021 | 85.43 | 85.57 | 85.43 | 85.52 | 205,393 | -0.22(-0.25%) |
Sep 17, 2021 | 85.82 | 85.82 | 85.72 | 85.74 | 94,058 | -0.09(-0.11%) |
Sep 16, 2021 | 85.75 | 85.87 | 85.69 | 85.83 | 53,503 | -0.01(-0.01%) |
Sep 15, 2021 | 85.68 | 85.86 | 85.68 | 85.84 | 160,394 | +0.16(+0.18%) |
Sep 14, 2021 | 85.71 | 85.80 | 85.68 | 85.69 | 122,607 | -0.09(-0.10%) |
Sep 13, 2021 | 85.63 | 85.77 | 85.59 | 85.77 | 154,865 | +0.20(+0.23%) |
Sep 10, 2021 | 85.75 | 85.76 | 85.54 | 85.57 | 62,838 | -0.11(-0.13%) |
Sep 09, 2021 | 85.57 | 85.71 | 85.57 | 85.69 | 170,572 | +0.06(+0.07%) |
Sep 08, 2021 | 85.53 | 85.69 | 85.45 | 85.63 | 377,727 | +0.09(+0.10%) |
Sep 07, 2021 | 85.75 | 85.75 | 85.54 | 85.54 | 280,710 | -0.19(-0.22%) |
Sep 03, 2021 | 85.52 | 85.75 | 85.52 | 85.73 | 562,832 | +0.09(+0.10%) |
Sep 02, 2021 | 85.71 | 85.71 | 85.56 | 85.64 | 662,110 | +0.05(+0.06%) |