Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.35 | 80.91 | 78.90 | 80.81 | 1,001,692 | +0.95(+1.19%) |
Nov 29, 2021 | 81.54 | 81.83 | 79.76 | 79.86 | 602,709 | +0.24(+0.30%) |
Nov 26, 2021 | 80.56 | 81.44 | 78.68 | 79.62 | 473,522 | -1.36(-1.68%) |
Nov 24, 2021 | 79.87 | 81.51 | 78.04 | 80.98 | 415,328 | +1.65(+2.08%) |
Nov 23, 2021 | 78.13 | 79.65 | 75.80 | 79.33 | 782,130 | +0.99(+1.26%) |
Nov 22, 2021 | 81.14 | 81.14 | 78.26 | 78.34 | 1,484,780 | -1.67(-2.09%) |
Nov 19, 2021 | 80.21 | 81.08 | 79.36 | 80.01 | 835,757 | -0.90(-1.11%) |
Nov 18, 2021 | 81.78 | 81.57 | 80.52 | 80.91 | 1,021,660 | +1.19(+1.49%) |
Nov 17, 2021 | 82.00 | 82.80 | 79.05 | 79.72 | 1,227,391 | -3.28(-3.95%) |
Nov 16, 2021 | 83.53 | 84.44 | 82.47 | 83.00 | 571,615 | -0.88(-1.05%) |
Nov 15, 2021 | 85.50 | 85.88 | 83.81 | 83.88 | 497,391 | -1.06(-1.25%) |
Nov 12, 2021 | 85.96 | 87.15 | 84.31 | 84.94 | 681,916 | -1.16(-1.35%) |
Nov 11, 2021 | 86.27 | 86.80 | 85.56 | 86.10 | 390,703 | -0.02(-0.02%) |
Nov 10, 2021 | 87.55 | 86.12 | 652,258 | -1.81(-2.06%) | ||
Nov 09, 2021 | 89.14 | 90.30 | 86.75 | 87.93 | 600,334 | -1.24(-1.39%) |
Nov 08, 2021 | 88.95 | 90.57 | 87.66 | 89.17 | 1,631,894 | +0.24(+0.27%) |
Nov 05, 2021 | 91.56 | 91.90 | 87.91 | 88.93 | 1,219,505 | +1.96(+2.25%) |
Nov 04, 2021 | 90.68 | 92.50 | 86.39 | 86.97 | 1,488,827 | +0.44(+0.51%) |
Nov 03, 2021 | 81.95 | 86.55 | 81.03 | 86.53 | 1,559,513 | +5.00(+6.13%) |
Nov 02, 2021 | 80.00 | 81.67 | 78.88 | 81.53 | 1,063,909 | +1.47(+1.84%) |
Nov 01, 2021 | 79.25 | 81.92 | 80.37 | 80.06 | 1,015,669 | +0.93(+1.18%) |
Oct 29, 2021 | 79.29 | 79.89 | 77.62 | 79.13 | 1,035,800 | -0.12(-0.15%) |
Oct 28, 2021 | 77.53 | 79.57 | 76.97 | 79.25 | 853,881 | +1.97(+2.55%) |
Oct 27, 2021 | 77.99 | 79.13 | 76.65 | 77.28 | 744,705 | -0.71(-0.91%) |
Oct 26, 2021 | 79.70 | 77.80 | 77.99 | 746,229 | -1.70(-2.13%) | |
Oct 25, 2021 | 80.41 | 80.85 | 79.32 | 79.69 | 704,967 | -0.55(-0.69%) |
Oct 22, 2021 | 80.66 | 81.51 | 79.05 | 80.24 | 713,502 | -0.68(-0.84%) |
Oct 21, 2021 | 79.88 | 81.56 | 79.88 | 80.92 | 872,653 | +1.04(+1.30%) |
Oct 20, 2021 | 80.44 | 80.99 | 78.11 | 79.88 | 802,735 | -0.56(-0.70%) |
Oct 19, 2021 | 81.09 | 82.59 | 80.05 | 80.44 | 974,240 | -0.78(-0.96%) |
Oct 18, 2021 | 84.10 | 84.81 | 79.88 | 81.22 | 2,155,245 | -2.97(-3.53%) |
Oct 15, 2021 | 83.16 | 85.78 | 82.50 | 84.19 | 1,901,719 | +1.19(+1.43%) |
Oct 14, 2021 | 83.50 | 85.75 | 82.27 | 83.00 | 3,794,286 | -0.22(-0.26%) |
Oct 13, 2021 | 88.90 | 89.71 | 83.01 | 83.22 | 2,701,434 | -11.85(-12.46%) |
Oct 12, 2021 | 93.23 | 97.00 | 93.23 | 95.07 | 1,146,158 | +3.78(+4.14%) |
Oct 11, 2021 | 96.17 | 97.95 | 90.51 | 91.29 | 2,112,282 | -8.13(-8.18%) |
Oct 08, 2021 | 94.97 | 101.24 | 94.50 | 99.42 | 1,357,529 | +4.42(+4.65%) |
Oct 07, 2021 | 97.25 | 99.59 | 94.86 | 95.00 | 873,306 | -2.28(-2.34%) |
Oct 06, 2021 | 94.52 | 98.79 | 93.74 | 97.28 | 863,510 | +2.10(+2.21%) |
Oct 05, 2021 | 94.85 | 96.90 | 93.49 | 95.18 | 1,326,736 | +0.52(+0.55%) |
Oct 04, 2021 | 96.29 | 98.11 | 93.42 | 94.66 | 897,436 | -1.39(-1.45%) |
Oct 01, 2021 | 91.72 | 96.20 | 90.91 | 96.05 | 840,644 | +3.57(+3.86%) |
Sep 30, 2021 | 88.98 | 93.50 | 88.91 | 92.48 | 1,206,590 | +3.71(+4.18%) |
Sep 29, 2021 | 92.78 | 92.93 | 88.68 | 88.77 | 691,637 | -3.24(-3.52%) |
Sep 28, 2021 | 90.56 | 93.01 | 89.15 | 92.01 | 794,177 | +0.93(+1.02%) |
Sep 27, 2021 | 90.43 | 91.55 | 89.70 | 91.08 | 950,209 | +0.51(+0.56%) |
Sep 24, 2021 | 90.10 | 91.80 | 90.01 | 90.57 | 968,412 | +0.03(+0.03%) |
Sep 23, 2021 | 87.14 | 90.69 | 86.99 | 90.54 | 1,135,091 | +3.07(+3.51%) |
Sep 22, 2021 | 87.40 | 88.48 | 86.05 | 87.47 | 635,671 | -0.15(-0.17%) |
Sep 21, 2021 | 86.09 | 88.88 | 85.90 | 87.62 | 812,885 | +1.95(+2.28%) |
Sep 20, 2021 | 85.00 | 87.34 | 84.37 | 85.67 | 696,908 | -0.71(-0.82%) |
Sep 17, 2021 | 85.43 | 86.77 | 83.38 | 86.38 | 1,930,135 | +0.75(+0.88%) |
Sep 16, 2021 | 83.93 | 85.85 | 83.58 | 85.63 | 511,315 | +1.58(+1.88%) |
Sep 15, 2021 | 82.50 | 84.55 | 80.68 | 84.05 | 1,084,116 | +3.77(+4.70%) |
Sep 14, 2021 | 81.65 | 82.32 | 80.10 | 80.28 | 490,823 | -1.56(-1.91%) |
Sep 13, 2021 | 80.94 | 82.83 | 79.95 | 81.84 | 616,398 | +1.37(+1.70%) |
Sep 10, 2021 | 80.67 | 82.15 | 79.75 | 80.47 | 584,848 | -0.04(-0.05%) |
Sep 09, 2021 | 78.48 | 80.99 | 78.18 | 80.51 | 448,336 | +2.24(+2.86%) |
Sep 08, 2021 | 78.29 | 78.67 | 77.17 | 78.27 | 790,191 | -0.30(-0.38%) |
Sep 07, 2021 | 80.75 | 82.25 | 78.28 | 78.57 | 937,703 | -1.94(-2.41%) |
Sep 03, 2021 | 79.49 | 80.85 | 79.03 | 80.51 | 628,000 | +1.06(+1.33%) |
Sep 02, 2021 | 79.56 | 79.90 | 77.77 | 79.45 | 493,911 | +0.12(+0.15%) |