Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.24 | 80.15 | 78.59 | 78.85 | 151,358 | -1.25(-1.56%) |
Nov 29, 2021 | 81.59 | 81.59 | 79.75 | 80.10 | 119,947 | -0.46(-0.57%) |
Nov 26, 2021 | 82.80 | 83.21 | 79.77 | 80.56 | 79,613 | -4.94(-5.78%) |
Nov 24, 2021 | 85.09 | 85.98 | 84.38 | 85.49 | 72,663 | +0.08(+0.09%) |
Nov 23, 2021 | 85.34 | 86.36 | 85.26 | 85.42 | 107,785 | +0.45(+0.53%) |
Nov 22, 2021 | 84.82 | 86.13 | 83.69 | 84.97 | 152,382 | +0.36(+0.43%) |
Nov 19, 2021 | 84.63 | 85.29 | 83.52 | 84.61 | 99,412 | -0.70(-0.82%) |
Nov 18, 2021 | 84.67 | 85.49 | 84.85 | 85.31 | 112,230 | +0.52(+0.61%) |
Nov 17, 2021 | 85.35 | 86.12 | 84.34 | 84.79 | 135,365 | -0.64(-0.75%) |
Nov 16, 2021 | 85.52 | 86.75 | 85.18 | 85.44 | 106,355 | -0.38(-0.44%) |
Nov 15, 2021 | 86.53 | 86.71 | 85.58 | 85.82 | 133,352 | +0.05(+0.06%) |
Nov 12, 2021 | 86.44 | 86.45 | 85.28 | 85.77 | 77,811 | +0.00(+0.00%) |
Nov 11, 2021 | 85.87 | 86.54 | 85.33 | 85.77 | 98,012 | -0.20(-0.24%) |
Nov 10, 2021 | 85.46 | 85.97 | 80,839 | +0.47(+0.55%) | ||
Nov 09, 2021 | 86.32 | 86.32 | 84.78 | 85.50 | 102,156 | -0.77(-0.89%) |
Nov 08, 2021 | 86.92 | 86.93 | 85.63 | 86.27 | 92,854 | +0.27(+0.32%) |
Nov 05, 2021 | 82.84 | 86.32 | 82.84 | 86.00 | 137,519 | +4.29(+5.25%) |
Nov 04, 2021 | 80.62 | 81.71 | 80.55 | 81.71 | 107,356 | +1.36(+1.70%) |
Nov 03, 2021 | 78.83 | 80.85 | 78.45 | 80.35 | 113,896 | +0.97(+1.23%) |
Nov 02, 2021 | 80.69 | 80.83 | 78.86 | 79.38 | 83,586 | -1.49(-1.84%) |
Nov 01, 2021 | 78.83 | 82.35 | 78.58 | 80.87 | 156,995 | +2.29(+2.91%) |
Oct 29, 2021 | 78.22 | 78.81 | 77.84 | 78.58 | 119,253 | +0.56(+0.71%) |
Oct 28, 2021 | 78.09 | 78.86 | 77.82 | 78.02 | 82,532 | +0.70(+0.91%) |
Oct 27, 2021 | 80.22 | 80.80 | 77.30 | 77.32 | 101,754 | -3.16(-3.92%) |
Oct 26, 2021 | 80.46 | 80.25 | 80.48 | 197,455 | +1.30(+1.64%) | |
Oct 25, 2021 | 78.85 | 79.45 | 78.43 | 79.18 | 85,645 | +0.14(+0.17%) |
Oct 22, 2021 | 79.77 | 80.57 | 78.67 | 79.05 | 74,797 | -0.59(-0.75%) |
Oct 21, 2021 | 79.45 | 79.81 | 78.95 | 79.64 | 103,253 | +0.25(+0.32%) |
Oct 20, 2021 | 78.46 | 79.52 | 77.55 | 79.39 | 46,175 | +0.93(+1.18%) |
Oct 19, 2021 | 78.83 | 78.83 | 77.60 | 78.46 | 53,993 | +0.13(+0.16%) |
Oct 18, 2021 | 77.77 | 79.08 | 77.47 | 78.33 | 84,610 | +0.12(+0.15%) |
Oct 15, 2021 | 80.73 | 80.73 | 78.18 | 78.22 | 101,703 | -1.44(-1.81%) |
Oct 14, 2021 | 79.38 | 80.12 | 79.27 | 79.66 | 77,595 | +1.23(+1.57%) |
Oct 13, 2021 | 78.50 | 78.67 | 77.47 | 78.43 | 59,813 | -0.24(-0.31%) |
Oct 12, 2021 | 78.06 | 79.11 | 77.80 | 78.67 | 51,272 | +0.85(+1.09%) |
Oct 11, 2021 | 79.18 | 79.61 | 77.73 | 77.83 | 54,627 | -1.28(-1.61%) |
Oct 08, 2021 | 79.29 | 79.62 | 78.57 | 79.10 | 39,590 | -0.31(-0.39%) |
Oct 07, 2021 | 78.40 | 79.88 | 78.35 | 79.42 | 86,556 | +1.78(+2.30%) |
Oct 06, 2021 | 77.52 | 78.38 | 75.70 | 77.63 | 83,752 | -0.73(-0.93%) |
Oct 05, 2021 | 78.17 | 79.14 | 76.67 | 78.36 | 81,378 | +0.69(+0.89%) |
Oct 04, 2021 | 77.59 | 78.18 | 76.70 | 77.67 | 105,441 | +0.40(+0.52%) |
Oct 01, 2021 | 75.48 | 77.96 | 75.06 | 77.27 | 123,357 | +2.38(+3.17%) |
Sep 30, 2021 | 77.38 | 77.38 | 74.81 | 74.89 | 64,255 | -1.74(-2.28%) |
Sep 29, 2021 | 76.13 | 76.86 | 75.35 | 76.64 | 87,535 | +1.26(+1.67%) |
Sep 28, 2021 | 77.76 | 77.76 | 75.07 | 75.38 | 124,273 | -2.19(-2.83%) |
Sep 27, 2021 | 76.56 | 78.29 | 76.56 | 77.57 | 106,630 | +1.24(+1.62%) |
Sep 24, 2021 | 76.27 | 77.34 | 75.72 | 76.34 | 117,893 | -0.20(-0.27%) |
Sep 23, 2021 | 75.16 | 76.98 | 74.60 | 76.54 | 106,651 | +1.92(+2.57%) |
Sep 22, 2021 | 74.03 | 75.78 | 73.12 | 74.62 | 113,950 | +1.39(+1.90%) |
Sep 21, 2021 | 75.96 | 75.96 | 72.84 | 73.23 | 149,217 | -1.89(-2.52%) |
Sep 20, 2021 | 74.17 | 75.70 | 73.73 | 75.12 | 108,278 | -0.56(-0.73%) |
Sep 17, 2021 | 74.97 | 76.27 | 74.27 | 75.67 | 361,875 | +1.09(+1.46%) |
Sep 16, 2021 | 77.07 | 77.07 | 74.48 | 74.58 | 119,463 | -1.91(-2.50%) |
Sep 15, 2021 | 75.71 | 76.65 | 75.13 | 76.49 | 140,473 | +0.61(+0.81%) |
Sep 14, 2021 | 77.55 | 77.74 | 75.39 | 75.88 | 115,717 | -1.02(-1.33%) |
Sep 13, 2021 | 75.94 | 76.91 | 75.01 | 76.90 | 88,576 | +1.82(+2.43%) |
Sep 10, 2021 | 77.03 | 77.03 | 75.02 | 75.08 | 124,097 | -1.17(-1.53%) |
Sep 09, 2021 | 76.06 | 77.02 | 75.50 | 76.25 | 147,254 | -0.06(-0.08%) |
Sep 08, 2021 | 76.89 | 77.13 | 75.85 | 76.31 | 88,617 | -0.83(-1.07%) |
Sep 07, 2021 | 75.32 | 77.78 | 75.27 | 77.14 | 157,746 | +1.70(+2.26%) |
Sep 03, 2021 | 75.84 | 75.93 | 74.97 | 75.43 | 105,783 | -0.58(-0.77%) |
Sep 02, 2021 | 75.73 | 76.60 | 74.84 | 76.01 | 80,183 | +0.53(+0.71%) |