Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.08 | 82.08 | 80.49 | 80.59 | 1,296,464 | -2.05(-2.49%) |
Nov 29, 2021 | 82.15 | 83.20 | 81.92 | 82.64 | 822,753 | +0.84(+1.03%) |
Nov 26, 2021 | 83.37 | 83.37 | 81.72 | 81.80 | 777,241 | -1.72(-2.06%) |
Nov 24, 2021 | 84.46 | 85.10 | 83.34 | 83.52 | 675,689 | -0.94(-1.11%) |
Nov 23, 2021 | 84.77 | 85.19 | 84.35 | 84.46 | 672,252 | -0.48(-0.57%) |
Nov 22, 2021 | 83.95 | 85.67 | 83.51 | 84.94 | 452,364 | +1.08(+1.29%) |
Nov 19, 2021 | 83.62 | 84.38 | 83.00 | 83.85 | 884,293 | +0.50(+0.60%) |
Nov 18, 2021 | 85.72 | 83.88 | 83.34 | 83.35 | 559,695 | -1.92(-2.25%) |
Nov 17, 2021 | 84.58 | 85.83 | 84.20 | 85.27 | 1,288,337 | +0.20(+0.24%) |
Nov 16, 2021 | 85.11 | 86.01 | 84.97 | 85.07 | 502,903 | -0.40(-0.47%) |
Nov 15, 2021 | 86.30 | 86.49 | 85.35 | 85.47 | 705,072 | -0.79(-0.91%) |
Nov 12, 2021 | 85.21 | 86.97 | 84.85 | 86.26 | 950,869 | +1.41(+1.66%) |
Nov 11, 2021 | 84.31 | 84.97 | 83.91 | 84.85 | 664,653 | +0.47(+0.56%) |
Nov 10, 2021 | 83.71 | 84.38 | 782,645 | +0.42(+0.50%) | ||
Nov 09, 2021 | 83.76 | 84.39 | 83.31 | 83.96 | 915,048 | +0.09(+0.10%) |
Nov 08, 2021 | 83.19 | 83.95 | 82.82 | 83.87 | 486,110 | +0.89(+1.07%) |
Nov 05, 2021 | 83.69 | 84.66 | 82.43 | 82.99 | 678,672 | -0.59(-0.71%) |
Nov 04, 2021 | 83.16 | 84.20 | 82.80 | 83.58 | 541,039 | +0.65(+0.78%) |
Nov 03, 2021 | 83.85 | 84.13 | 82.11 | 82.93 | 890,766 | -0.99(-1.18%) |
Nov 02, 2021 | 83.80 | 84.52 | 83.10 | 83.92 | 1,243,457 | +0.17(+0.21%) |
Nov 01, 2021 | 82.88 | 84.14 | 84.06 | 83.75 | 1,154,080 | +0.71(+0.85%) |
Oct 29, 2021 | 78.00 | 83.19 | 77.82 | 83.04 | 1,886,685 | +6.02(+7.82%) |
Oct 28, 2021 | 76.27 | 77.02 | 75.62 | 77.02 | 913,052 | +0.83(+1.09%) |
Oct 27, 2021 | 79.03 | 78.90 | 76.18 | 76.19 | 850,184 | -2.82(-3.57%) |
Oct 26, 2021 | 80.13 | 79.01 | 465,609 | -0.98(-1.22%) | ||
Oct 25, 2021 | 79.23 | 80.07 | 78.94 | 79.98 | 833,986 | +0.68(+0.86%) |
Oct 22, 2021 | 79.67 | 80.45 | 79.30 | 79.30 | 739,364 | -0.15(-0.19%) |
Oct 21, 2021 | 78.00 | 79.61 | 77.56 | 79.46 | 1,123,775 | +1.87(+2.42%) |
Oct 20, 2021 | 77.56 | 78.28 | 77.31 | 77.58 | 712,397 | +0.17(+0.22%) |
Oct 19, 2021 | 77.56 | 77.58 | 76.63 | 77.41 | 623,960 | +0.12(+0.16%) |
Oct 18, 2021 | 77.30 | 77.44 | 76.32 | 77.29 | 680,488 | -0.12(-0.16%) |
Oct 15, 2021 | 77.16 | 77.44 | 76.64 | 77.41 | 1,065,770 | +0.30(+0.38%) |
Oct 14, 2021 | 77.11 | 77.37 | 76.36 | 77.12 | 1,076,035 | +0.33(+0.44%) |
Oct 13, 2021 | 76.89 | 77.40 | 75.93 | 76.78 | 730,610 | +0.11(+0.15%) |
Oct 12, 2021 | 76.75 | 77.21 | 76.47 | 76.67 | 612,556 | -0.12(-0.16%) |
Oct 11, 2021 | 77.09 | 77.57 | 76.73 | 76.79 | 524,879 | -0.48(-0.62%) |
Oct 08, 2021 | 77.55 | 77.80 | 76.61 | 77.27 | 673,145 | -0.17(-0.22%) |
Oct 07, 2021 | 77.07 | 78.25 | 76.91 | 77.44 | 1,085,241 | +0.69(+0.90%) |
Oct 06, 2021 | 76.33 | 77.14 | 76.08 | 76.75 | 1,831,697 | +0.42(+0.55%) |
Oct 05, 2021 | 77.64 | 77.64 | 75.00 | 76.33 | 1,957,147 | -1.35(-1.74%) |
Oct 04, 2021 | 77.25 | 78.40 | 77.21 | 77.68 | 1,184,703 | +0.42(+0.54%) |
Oct 01, 2021 | 76.20 | 77.47 | 75.95 | 77.26 | 860,151 | +1.40(+1.84%) |
Sep 30, 2021 | 76.69 | 76.94 | 75.59 | 75.86 | 894,159 | -0.10(-0.13%) |
Sep 29, 2021 | 75.16 | 76.45 | 75.08 | 75.96 | 665,023 | +0.93(+1.24%) |
Sep 28, 2021 | 75.60 | 75.83 | 74.97 | 75.03 | 764,721 | -0.95(-1.25%) |
Sep 27, 2021 | 75.96 | 76.54 | 75.69 | 75.98 | 522,945 | +0.32(+0.42%) |
Sep 24, 2021 | 75.15 | 75.96 | 75.09 | 75.66 | 570,027 | +0.68(+0.91%) |
Sep 23, 2021 | 75.11 | 75.61 | 74.91 | 74.98 | 708,009 | +0.05(+0.06%) |
Sep 22, 2021 | 74.95 | 75.58 | 74.58 | 74.94 | 628,059 | +0.30(+0.40%) |
Sep 21, 2021 | 76.69 | 76.86 | 74.37 | 74.64 | 1,149,254 | -1.68(-2.20%) |
Sep 20, 2021 | 75.65 | 76.41 | 75.53 | 76.32 | 924,284 | -0.10(-0.13%) |
Sep 17, 2021 | 76.34 | 77.07 | 76.30 | 76.42 | 1,819,065 | -0.18(-0.24%) |
Sep 16, 2021 | 77.59 | 77.94 | 76.49 | 76.60 | 512,976 | -0.40(-0.52%) |
Sep 15, 2021 | 76.35 | 77.52 | 75.94 | 77.00 | 971,452 | +0.54(+0.71%) |
Sep 14, 2021 | 78.90 | 78.90 | 76.33 | 76.46 | 758,322 | -2.17(-2.76%) |
Sep 13, 2021 | 78.12 | 79.34 | 77.77 | 78.63 | 973,329 | +0.72(+0.92%) |
Sep 10, 2021 | 78.88 | 79.07 | 77.88 | 77.91 | 645,887 | -0.82(-1.04%) |
Sep 09, 2021 | 79.08 | 79.39 | 78.46 | 78.73 | 695,469 | -0.38(-0.48%) |
Sep 08, 2021 | 78.30 | 79.33 | 78.17 | 79.11 | 926,618 | +0.81(+1.04%) |
Sep 07, 2021 | 79.54 | 79.55 | 78.19 | 78.30 | 978,146 | -1.17(-1.47%) |
Sep 03, 2021 | 80.05 | 80.22 | 79.43 | 79.47 | 493,575 | -0.49(-0.61%) |
Sep 02, 2021 | 78.99 | 80.20 | 78.87 | 79.95 | 490,001 | +1.10(+1.39%) |