Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.18 | 85.30 | 83.99 | 84.03 | 929,319 | -1.58(-1.85%) |
Nov 29, 2021 | 85.51 | 86.34 | 85.04 | 85.61 | 74,947 | +0.76(+0.90%) |
Nov 26, 2021 | 86.39 | 86.39 | 84.54 | 84.85 | 67,087 | -2.59(-2.96%) |
Nov 24, 2021 | 86.14 | 87.60 | 86.14 | 87.44 | 72,263 | +1.23(+1.42%) |
Nov 23, 2021 | 85.35 | 86.43 | 85.04 | 86.21 | 75,684 | +0.97(+1.13%) |
Nov 22, 2021 | 86.17 | 86.17 | 85.18 | 85.24 | 55,327 | -0.70(-0.81%) |
Nov 19, 2021 | 86.89 | 86.89 | 85.67 | 85.94 | 84,097 | -0.90(-1.04%) |
Nov 18, 2021 | 86.71 | 86.90 | 86.57 | 86.84 | 67,316 | +0.25(+0.29%) |
Nov 17, 2021 | 85.68 | 86.66 | 84.11 | 86.59 | 89,267 | +0.69(+0.80%) |
Nov 16, 2021 | 86.57 | 86.57 | 85.52 | 85.90 | 110,372 | -0.61(-0.71%) |
Nov 15, 2021 | 86.02 | 86.56 | 85.41 | 86.51 | 38,554 | +0.67(+0.78%) |
Nov 12, 2021 | 85.92 | 86.15 | 85.55 | 85.84 | 33,509 | -0.02(-0.02%) |
Nov 11, 2021 | 85.96 | 85.96 | 85.16 | 85.86 | 40,528 | +0.19(+0.22%) |
Nov 10, 2021 | 85.14 | 85.68 | 88,690 | +0.42(+0.49%) | ||
Nov 09, 2021 | 85.04 | 85.44 | 84.78 | 85.26 | 63,101 | +0.32(+0.37%) |
Nov 08, 2021 | 85.27 | 85.27 | 84.29 | 84.94 | 278,024 | -0.09(-0.11%) |
Nov 05, 2021 | 84.83 | 86.17 | 84.83 | 85.04 | 104,583 | +0.48(+0.57%) |
Nov 04, 2021 | 85.65 | 85.96 | 84.22 | 84.55 | 164,358 | -1.13(-1.31%) |
Nov 03, 2021 | 85.93 | 86.26 | 85.48 | 85.68 | 39,803 | -0.14(-0.16%) |
Nov 02, 2021 | 85.90 | 86.32 | 85.28 | 85.82 | 50,864 | +0.26(+0.30%) |
Nov 01, 2021 | 85.56 | 85.66 | 83.89 | 85.56 | 48,878 | +0.10(+0.12%) |
Oct 29, 2021 | 85.99 | 86.43 | 85.02 | 85.45 | 53,764 | -0.75(-0.87%) |
Oct 28, 2021 | 84.89 | 86.28 | 84.89 | 86.21 | 80,307 | +1.37(+1.61%) |
Oct 27, 2021 | 84.77 | 85.27 | 84.55 | 84.84 | 63,810 | +0.22(+0.26%) |
Oct 26, 2021 | 84.60 | 85.02 | 84.62 | 140,432 | +0.19(+0.22%) | |
Oct 25, 2021 | 84.69 | 84.93 | 84.14 | 84.43 | 40,004 | -0.09(-0.11%) |
Oct 22, 2021 | 84.63 | 85.00 | 84.46 | 84.52 | 51,391 | +0.15(+0.18%) |
Oct 21, 2021 | 84.70 | 84.70 | 84.04 | 84.37 | 50,568 | -0.29(-0.34%) |
Oct 20, 2021 | 83.80 | 84.67 | 83.79 | 84.65 | 61,803 | +0.96(+1.14%) |
Oct 19, 2021 | 84.31 | 84.48 | 83.58 | 83.70 | 268,872 | -0.30(-0.35%) |
Oct 18, 2021 | 83.24 | 84.25 | 83.24 | 83.99 | 113,276 | +0.18(+0.21%) |
Oct 15, 2021 | 84.57 | 84.67 | 83.37 | 83.82 | 119,099 | -0.40(-0.47%) |
Oct 14, 2021 | 83.50 | 84.28 | 83.32 | 84.22 | 65,529 | +1.14(+1.38%) |
Oct 13, 2021 | 81.99 | 83.10 | 81.67 | 83.07 | 108,079 | +1.00(+1.21%) |
Oct 12, 2021 | 81.17 | 82.50 | 81.00 | 82.08 | 87,584 | +1.20(+1.48%) |
Oct 11, 2021 | 80.61 | 81.04 | 80.28 | 80.88 | 322,221 | +0.27(+0.33%) |
Oct 08, 2021 | 81.17 | 81.25 | 80.50 | 80.61 | 120,193 | -0.45(-0.55%) |
Oct 07, 2021 | 81.47 | 82.01 | 80.93 | 81.06 | 46,302 | +0.05(+0.06%) |
Oct 06, 2021 | 79.67 | 81.10 | 78.76 | 81.01 | 66,724 | +0.90(+1.13%) |
Oct 05, 2021 | 80.92 | 80.92 | 79.67 | 80.11 | 49,528 | -0.66(-0.82%) |
Oct 04, 2021 | 80.44 | 80.94 | 80.17 | 80.77 | 252,902 | +0.27(+0.34%) |
Oct 01, 2021 | 80.00 | 80.94 | 79.30 | 80.50 | 57,887 | +0.91(+1.15%) |
Sep 30, 2021 | 81.28 | 81.28 | 79.58 | 79.59 | 79,726 | -1.34(-1.65%) |
Sep 29, 2021 | 80.23 | 81.32 | 80.23 | 80.92 | 84,006 | +1.03(+1.29%) |
Sep 28, 2021 | 79.63 | 80.25 | 78.83 | 79.89 | 173,686 | -0.02(-0.02%) |
Sep 27, 2021 | 81.19 | 81.94 | 79.86 | 79.91 | 93,766 | -1.30(-1.60%) |
Sep 24, 2021 | 81.99 | 82.35 | 81.04 | 81.21 | 58,454 | -1.05(-1.27%) |
Sep 23, 2021 | 82.59 | 82.87 | 82.26 | 82.26 | 92,287 | +0.08(+0.10%) |
Sep 22, 2021 | 82.47 | 82.64 | 82.08 | 82.18 | 56,979 | +0.28(+0.34%) |
Sep 21, 2021 | 82.29 | 83.02 | 81.87 | 81.90 | 153,015 | +0.07(+0.09%) |
Sep 20, 2021 | 80.96 | 82.29 | 80.78 | 81.82 | 95,552 | +0.04(+0.05%) |
Sep 17, 2021 | 82.86 | 83.04 | 81.69 | 81.79 | 50,007 | -1.29(-1.55%) |
Sep 16, 2021 | 82.85 | 83.54 | 82.44 | 83.08 | 3,308,226 | +0.05(+0.06%) |
Sep 15, 2021 | 83.34 | 83.66 | 82.96 | 83.03 | 46,022 | -0.07(-0.09%) |
Sep 14, 2021 | 83.66 | 83.66 | 82.55 | 83.11 | 61,645 | -0.26(-0.31%) |
Sep 13, 2021 | 83.58 | 84.26 | 83.31 | 83.37 | 120,465 | +0.33(+0.40%) |
Sep 10, 2021 | 84.08 | 84.08 | 83.03 | 83.03 | 114,311 | -0.83(-0.99%) |
Sep 09, 2021 | 85.16 | 85.16 | 83.83 | 83.86 | 151,825 | -1.34(-1.57%) |
Sep 08, 2021 | 84.06 | 85.53 | 84.00 | 85.19 | 42,705 | +0.94(+1.11%) |
Sep 07, 2021 | 85.73 | 85.73 | 83.62 | 84.26 | 103,421 | -1.47(-1.71%) |
Sep 03, 2021 | 85.94 | 85.94 | 84.78 | 85.72 | 43,942 | -0.12(-0.14%) |
Sep 02, 2021 | 85.54 | 85.85 | 84.91 | 85.84 | 35,916 | +0.56(+0.65%) |