Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.81 | 82.05 | 80.58 | 80.61 | 729,508 | -2.12(-2.56%) |
Nov 29, 2021 | 83.42 | 83.51 | 82.09 | 82.73 | 609,351 | +0.32(+0.39%) |
Nov 26, 2021 | 82.52 | 82.82 | 81.46 | 82.40 | 893,344 | -2.68(-3.15%) |
Nov 24, 2021 | 84.93 | 85.28 | 84.73 | 85.08 | 456,969 | -0.12(-0.15%) |
Nov 23, 2021 | 84.44 | 85.27 | 84.20 | 85.21 | 406,184 | +1.19(+1.42%) |
Nov 22, 2021 | 83.83 | 84.87 | 83.43 | 84.02 | 450,970 | +1.07(+1.29%) |
Nov 19, 2021 | 83.25 | 83.42 | 82.37 | 82.95 | 362,493 | -0.89(-1.06%) |
Nov 18, 2021 | 84.28 | 84.04 | 83.82 | 83.83 | 368,348 | -0.32(-0.39%) |
Nov 17, 2021 | 84.94 | 84.94 | 83.92 | 84.16 | 307,880 | -0.91(-1.07%) |
Nov 16, 2021 | 85.20 | 85.56 | 84.79 | 85.07 | 210,260 | +0.01(+0.01%) |
Nov 15, 2021 | 85.34 | 85.50 | 84.93 | 85.06 | 193,497 | -0.04(-0.04%) |
Nov 12, 2021 | 85.03 | 85.11 | 84.40 | 85.09 | 262,731 | +0.20(+0.24%) |
Nov 11, 2021 | 84.73 | 85.11 | 84.42 | 84.89 | 285,131 | +0.34(+0.41%) |
Nov 10, 2021 | 84.79 | 84.55 | 310,195 | -0.39(-0.46%) | ||
Nov 09, 2021 | 84.89 | 85.12 | 84.41 | 84.94 | 267,830 | -0.34(-0.40%) |
Nov 08, 2021 | 85.38 | 85.88 | 85.13 | 85.29 | 400,004 | +0.33(+0.39%) |
Nov 05, 2021 | 85.47 | 85.91 | 84.68 | 84.95 | 453,126 | +0.04(+0.04%) |
Nov 04, 2021 | 86.06 | 86.09 | 84.35 | 84.91 | 363,536 | -1.19(-1.39%) |
Nov 03, 2021 | 85.44 | 86.35 | 85.34 | 86.11 | 438,113 | +0.44(+0.51%) |
Nov 02, 2021 | 85.37 | 85.82 | 85.13 | 85.67 | 365,900 | +0.27(+0.31%) |
Nov 01, 2021 | 85.71 | 85.37 | 84.97 | 85.40 | 294,549 | +0.27(+0.31%) |
Oct 29, 2021 | 85.48 | 85.66 | 84.99 | 85.13 | 225,891 | -0.38(-0.45%) |
Oct 28, 2021 | 84.71 | 85.53 | 84.66 | 85.51 | 472,542 | +1.18(+1.40%) |
Oct 27, 2021 | 85.61 | 85.93 | 84.31 | 84.33 | 567,681 | -1.48(-1.72%) |
Oct 26, 2021 | 85.96 | 85.81 | 321,005 | +0.10(+0.11%) | ||
Oct 25, 2021 | 86.04 | 86.04 | 85.51 | 85.71 | 244,558 | +0.02(+0.02%) |
Oct 22, 2021 | 84.92 | 85.82 | 84.89 | 85.70 | 355,541 | +1.01(+1.19%) |
Oct 21, 2021 | 84.77 | 85.05 | 84.22 | 84.68 | 279,760 | -0.09(-0.10%) |
Oct 20, 2021 | 84.08 | 84.77 | 83.85 | 84.77 | 404,052 | +0.67(+0.79%) |
Oct 19, 2021 | 83.66 | 84.10 | 83.37 | 84.10 | 246,631 | +0.89(+1.07%) |
Oct 18, 2021 | 83.06 | 83.62 | 82.83 | 83.21 | 217,057 | +0.01(+0.01%) |
Oct 15, 2021 | 82.83 | 83.62 | 82.66 | 83.20 | 415,922 | +1.08(+1.31%) |
Oct 14, 2021 | 81.69 | 82.15 | 81.02 | 82.13 | 311,897 | +1.39(+1.73%) |
Oct 13, 2021 | 81.03 | 81.08 | 79.57 | 80.73 | 422,182 | -0.25(-0.31%) |
Oct 12, 2021 | 81.14 | 81.46 | 80.77 | 80.98 | 434,341 | -0.12(-0.15%) |
Oct 11, 2021 | 82.14 | 82.67 | 81.10 | 81.11 | 274,161 | -0.77(-0.94%) |
Oct 08, 2021 | 81.49 | 82.08 | 81.21 | 81.88 | 329,026 | +0.45(+0.55%) |
Oct 07, 2021 | 81.66 | 82.17 | 81.32 | 81.43 | 768,452 | +0.59(+0.73%) |
Oct 06, 2021 | 80.03 | 80.87 | 79.41 | 80.84 | 593,903 | +0.15(+0.19%) |
Oct 05, 2021 | 79.82 | 81.05 | 79.44 | 80.69 | 593,314 | +1.47(+1.86%) |
Oct 04, 2021 | 79.77 | 80.75 | 79.04 | 79.22 | 620,381 | -0.68(-0.85%) |
Oct 01, 2021 | 78.95 | 80.44 | 78.58 | 79.89 | 604,961 | +1.13(+1.43%) |
Sep 30, 2021 | 80.35 | 80.37 | 78.78 | 78.77 | 500,342 | -1.21(-1.52%) |
Sep 29, 2021 | 80.05 | 80.28 | 79.56 | 79.98 | 455,286 | +0.16(+0.20%) |
Sep 28, 2021 | 81.18 | 81.39 | 79.66 | 79.82 | 852,757 | -1.35(-1.67%) |
Sep 27, 2021 | 80.60 | 81.36 | 80.60 | 81.17 | 639,935 | +0.99(+1.24%) |
Sep 24, 2021 | 79.67 | 80.37 | 79.57 | 80.18 | 354,353 | +0.37(+0.46%) |
Sep 23, 2021 | 78.74 | 80.18 | 78.68 | 79.81 | 703,293 | +1.84(+2.36%) |
Sep 22, 2021 | 77.67 | 78.53 | 77.58 | 77.97 | 486,237 | +1.08(+1.41%) |
Sep 21, 2021 | 77.25 | 77.67 | 76.64 | 76.89 | 667,302 | -0.05(-0.06%) |
Sep 20, 2021 | 77.16 | 77.28 | 75.82 | 76.94 | 899,571 | -1.91(-2.42%) |
Sep 17, 2021 | 79.25 | 79.54 | 78.73 | 78.84 | 491,807 | -0.46(-0.58%) |
Sep 16, 2021 | 79.56 | 79.90 | 78.94 | 79.30 | 379,686 | -0.08(-0.10%) |
Sep 15, 2021 | 78.79 | 79.59 | 78.71 | 79.38 | 396,844 | +0.61(+0.77%) |
Sep 14, 2021 | 79.92 | 80.05 | 78.60 | 78.77 | 443,272 | -0.86(-1.07%) |
Sep 13, 2021 | 79.54 | 79.77 | 79.17 | 79.62 | 408,832 | +0.70(+0.89%) |
Sep 10, 2021 | 80.15 | 80.15 | 78.92 | 78.92 | 317,676 | -0.71(-0.89%) |
Sep 09, 2021 | 79.76 | 80.49 | 79.61 | 79.63 | 289,550 | -0.22(-0.27%) |
Sep 08, 2021 | 79.65 | 80.05 | 79.45 | 79.85 | 327,094 | +0.03(+0.04%) |
Sep 07, 2021 | 80.47 | 80.47 | 79.78 | 79.82 | 293,088 | -0.48(-0.59%) |
Sep 03, 2021 | 80.51 | 80.60 | 80.12 | 80.30 | 352,627 | -0.31(-0.39%) |
Sep 02, 2021 | 80.70 | 80.72 | 80.31 | 80.61 | 431,298 | +0.09(+0.11%) |