Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 88.04 | 88.43 | 86.29 | 86.77 | 1,724,313 | -1.99(-2.24%) |
Nov 29, 2021 | 88.85 | 89.50 | 87.64 | 88.76 | 570,832 | +0.34(+0.38%) |
Nov 26, 2021 | 87.97 | 89.16 | 87.50 | 88.42 | 677,797 | -0.60(-0.67%) |
Nov 24, 2021 | 88.62 | 89.16 | 87.88 | 89.02 | 438,993 | -0.07(-0.08%) |
Nov 23, 2021 | 89.88 | 90.36 | 88.28 | 89.09 | 675,307 | -0.83(-0.93%) |
Nov 22, 2021 | 90.02 | 90.61 | 89.36 | 89.92 | 646,061 | -0.04(-0.05%) |
Nov 19, 2021 | 89.54 | 90.07 | 88.91 | 89.97 | 709,160 | +0.58(+0.65%) |
Nov 18, 2021 | 90.32 | 89.45 | 88.54 | 89.38 | 602,513 | -0.79(-0.87%) |
Nov 17, 2021 | 88.65 | 90.47 | 88.65 | 90.17 | 735,521 | +1.16(+1.30%) |
Nov 16, 2021 | 88.72 | 90.08 | 88.72 | 89.02 | 702,436 | +0.30(+0.33%) |
Nov 15, 2021 | 88.42 | 89.34 | 88.04 | 88.72 | 685,597 | +0.80(+0.91%) |
Nov 12, 2021 | 88.33 | 88.33 | 87.18 | 87.92 | 745,177 | -0.02(-0.02%) |
Nov 11, 2021 | 87.38 | 88.43 | 86.71 | 87.94 | 548,229 | +0.51(+0.58%) |
Nov 10, 2021 | 87.38 | 87.43 | 632,615 | +0.01(+0.01%) | ||
Nov 09, 2021 | 87.04 | 87.73 | 86.67 | 87.42 | 562,933 | +0.39(+0.45%) |
Nov 08, 2021 | 85.95 | 87.25 | 85.06 | 87.03 | 669,401 | +1.07(+1.25%) |
Nov 05, 2021 | 85.18 | 86.12 | 85.08 | 85.95 | 756,065 | +1.06(+1.24%) |
Nov 04, 2021 | 84.04 | 85.09 | 83.64 | 84.90 | 702,862 | +1.14(+1.36%) |
Nov 03, 2021 | 83.60 | 84.84 | 82.99 | 83.76 | 863,694 | +0.09(+0.11%) |
Nov 02, 2021 | 85.24 | 85.29 | 82.44 | 83.67 | 1,066,573 | -1.34(-1.58%) |
Nov 01, 2021 | 85.85 | 85.74 | 84.68 | 85.01 | 903,174 | -0.73(-0.85%) |
Oct 29, 2021 | 85.20 | 86.04 | 83.98 | 85.74 | 1,537,349 | -0.13(-0.16%) |
Oct 28, 2021 | 84.42 | 85.94 | 83.59 | 85.87 | 1,476,528 | +1.77(+2.10%) |
Oct 27, 2021 | 81.11 | 84.52 | 80.57 | 84.10 | 1,615,771 | +2.88(+3.55%) |
Oct 26, 2021 | 81.37 | 81.22 | 2,386,430 | +2.54(+3.23%) | ||
Oct 25, 2021 | 79.60 | 79.65 | 78.25 | 78.68 | 1,722,873 | -0.89(-1.12%) |
Oct 22, 2021 | 83.24 | 83.46 | 78.91 | 79.57 | 1,578,642 | -2.63(-3.20%) |
Oct 21, 2021 | 80.74 | 82.32 | 80.67 | 82.20 | 1,194,479 | +1.28(+1.58%) |
Oct 20, 2021 | 82.90 | 82.90 | 80.74 | 80.92 | 799,169 | -2.02(-2.43%) |
Oct 19, 2021 | 82.67 | 83.54 | 81.86 | 82.94 | 739,983 | +0.59(+0.71%) |
Oct 18, 2021 | 81.95 | 82.97 | 81.54 | 82.35 | 992,004 | +0.14(+0.17%) |
Oct 15, 2021 | 81.82 | 82.82 | 81.48 | 82.21 | 1,100,641 | +1.00(+1.23%) |
Oct 14, 2021 | 79.28 | 81.81 | 79.08 | 81.21 | 1,199,971 | +2.76(+3.51%) |
Oct 13, 2021 | 77.79 | 78.88 | 77.26 | 78.46 | 881,853 | +0.18(+0.23%) |
Oct 12, 2021 | 79.02 | 79.53 | 77.36 | 78.28 | 728,356 | -0.44(-0.55%) |
Oct 11, 2021 | 78.24 | 79.68 | 78.07 | 78.72 | 993,141 | -1.30(-1.62%) |
Oct 08, 2021 | 79.76 | 80.69 | 79.76 | 80.01 | 782,530 | +0.61(+0.77%) |
Oct 07, 2021 | 79.05 | 80.24 | 78.70 | 79.40 | 862,312 | +1.24(+1.59%) |
Oct 06, 2021 | 76.97 | 78.25 | 76.73 | 78.16 | 672,163 | +0.70(+0.91%) |
Oct 05, 2021 | 77.33 | 77.99 | 76.53 | 77.45 | 1,091,720 | +0.42(+0.54%) |
Oct 04, 2021 | 79.61 | 79.61 | 76.50 | 77.04 | 1,134,842 | -2.17(-2.74%) |
Oct 01, 2021 | 79.37 | 79.70 | 77.02 | 79.21 | 1,000,728 | -0.11(-0.13%) |
Sep 30, 2021 | 82.37 | 82.38 | 78.97 | 79.31 | 1,608,599 | -2.69(-3.28%) |
Sep 29, 2021 | 82.58 | 82.90 | 81.91 | 82.01 | 475,809 | -0.25(-0.30%) |
Sep 28, 2021 | 83.55 | 83.82 | 81.55 | 82.25 | 783,614 | -1.38(-1.65%) |
Sep 27, 2021 | 83.81 | 84.92 | 83.55 | 83.63 | 462,514 | -0.30(-0.36%) |
Sep 24, 2021 | 83.82 | 84.80 | 83.51 | 83.94 | 470,081 | -0.21(-0.25%) |
Sep 23, 2021 | 84.40 | 85.37 | 84.09 | 84.15 | 535,380 | +0.30(+0.36%) |
Sep 22, 2021 | 82.56 | 84.01 | 81.28 | 83.85 | 966,950 | +1.29(+1.56%) |
Sep 21, 2021 | 85.52 | 86.71 | 82.53 | 82.56 | 883,460 | -2.44(-2.87%) |
Sep 20, 2021 | 85.97 | 86.49 | 84.33 | 84.99 | 934,231 | -1.72(-1.98%) |
Sep 17, 2021 | 87.29 | 87.72 | 85.82 | 86.71 | 1,553,556 | -1.08(-1.23%) |
Sep 16, 2021 | 87.32 | 88.10 | 86.92 | 87.78 | 562,491 | +0.08(+0.09%) |
Sep 15, 2021 | 86.44 | 87.83 | 86.02 | 87.70 | 561,775 | +1.04(+1.20%) |
Sep 14, 2021 | 86.96 | 86.96 | 85.97 | 86.66 | 487,704 | -0.07(-0.08%) |
Sep 13, 2021 | 87.38 | 87.70 | 86.36 | 86.74 | 457,605 | -0.41(-0.47%) |
Sep 10, 2021 | 87.45 | 88.03 | 86.91 | 87.14 | 407,295 | -0.02(-0.02%) |
Sep 09, 2021 | 87.31 | 88.02 | 86.86 | 87.16 | 588,959 | -0.06(-0.07%) |
Sep 08, 2021 | 89.10 | 89.48 | 87.03 | 87.22 | 489,666 | -1.87(-2.10%) |
Sep 07, 2021 | 88.72 | 89.75 | 88.45 | 89.09 | 739,404 | +0.76(+0.86%) |
Sep 03, 2021 | 88.10 | 88.38 | 87.49 | 88.34 | 280,458 | +0.37(+0.42%) |
Sep 02, 2021 | 88.09 | 88.41 | 87.52 | 87.96 | 276,697 | +0.08(+0.09%) |